CTCP Cảng Đồng Nai (pdn)

99
0.30
(0.30%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-6 -5.73% 72,000 0 0
98
109
99
2 tháng
(2026-04-13) 		-10.20 -9.37% 124,200 -6,211 0
98
109
99
3 tháng
(2026-03-16) 		-11.58 -10.50% 163,400 -7,611 0
98
110.28
99
6 tháng
(2025-12-15) 		0.50 0.50% 378,400 -7,611 0
97.22
115.78
99
12 tháng
(2025-06-17) 		7.95 8.76% 751,800 -11,511 -0.3
89.07
115.78
99
24 tháng
(2024-06-24) 		24.06 32.23% 1,219,100 -20,011 -1.3
65.22
115.78
99
36 tháng
(2023-06-28) 		17.30 21.25% 1,473,900 -40,641 -3.4
54.04
115.78
99
60 tháng
(2021-07-08) 		75.87 332.35% 2,741,700 -102,813 -29.3
22.69
115.78
99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2020
20.45
 1,460 21.22 21.22 20.23 650 0 0.0
21/10/2020
21.22
 310 20.70 21.22 20.51 10 0 0.0
20/10/2020
20.70
 520 20.70 20.70 20.70 120 0 0.0
19/10/2020
20.70
 670 20.12 20.70 19.96 520 0 0.0
16/10/2020
20.12
 2,230 20.23 20.23 19.96 1,970 1,970 0
15/10/2020
20.23
 1,190 20.42 20.42 20.23 0 0 0
14/10/2020
20.42
 3,660 20.29 20.42 20.23 0 3,000 -0.2
13/10/2020
20.29
 1,100 20.29 20.32 20.29 500 100 0.0
12/10/2020
20.29
 600 21.16 21.16 20.29 80 0 0.0
09/10/2020
21.16
 420 21.19 21.19 20.29 0 0 0
08/10/2020
21.19
 1,100 21.30 21.30 20.26 0 0 0
07/10/2020
21.30
 90 21.14 21.30 20.21 0 0 0
06/10/2020
21.14
 1,070 20.48 21.19 20.21 1,000 0 0.1
05/10/2020
20.48
 350 20.26 20.48 20.26 10 0 0.0
02/10/2020
20.26
 1,220 20.15 21.05 20.26 0 0 0
01/10/2020
20.15
 600 20.01 21.19 20.10 0 0 0
30/09/2020
20.01
 10 20.78 20.78 20.01 0 0 0
29/09/2020
20.78
 1,620 20.51 21.76 20.70 1,170 10 0.1
28/09/2020
20.51
 2,940 20.40 20.51 20.37 0 0 0
25/09/2020
20.40
 470 20.40 20.40 20.34 0 20 -0.0
24/09/2020
20.40
 10 20.10 20.40 20.40 0 0 0
23/09/2020
20.10
 30 20.48 20.48 20.10 0 0 0
22/09/2020
20.48
 1,560 20.84 20.84 19.77 100 10 0.0
21/09/2020
20.84
 1,420 20.42 20.84 19.96 0 20 -0.0
18/09/2020
20.42
 1,710 20.04 20.42 19.69 420 1,000 -0.0
17/09/2020
20.04
 300 19.96 20.04 19.96 130 0 0.0
16/09/2020
19.96
 630 20.48 20.48 19.96 0 0 0
15/09/2020
20.48
 790 20.86 20.86 20.48 0 0 0
14/09/2020
20.86
 10 20.01 20.86 20.86 0 0 0
11/09/2020
20.01
 810 20.01 20.01 19.63 40 0 0.0
10/09/2020
20.01
 2,220 19.58 20.01 19.58 850 2,000 -0.1
09/09/2020
19.58
 30 20.15 20.15 19.58 0 20 -0.0
08/09/2020
20.15
 1,520 19.50 20.15 19.52 100 0 0.0
07/09/2020
19.50
 3,010 19.58 20.29 19.50 3,000 0 0.2
04/09/2020
19.58
 4,670 20.07 20.07 19.19 3,100 350 0.2
03/09/2020
20.07
 600 20.51 20.51 19.96 100 0 0.0
01/09/2020
20.51
 0 20.51 20.51 20.51 0 0 0
31/08/2020
20.51
 60 19.85 20.78 20.51 20 0 0.0
28/08/2020
19.85
 55,750 19.77 20.89 19.77 50 0 0.0
27/08/2020
19.77
 1,790 20.92 21.33 19.55 0 0 0
26/08/2020
20.92
 1,180 19.82 21.03 19.55 1,000 250 0.1
25/08/2020
19.82
 190 21.05 21.05 19.82 50 0 0.0
24/08/2020
21.05
 100 21.05 21.05 21.05 0 0 0
21/08/2020
21.05
 20 19.69 21.05 18.89 0 0 0
20/08/2020
19.69
 2,090 19.93 19.93 19.41 0 10 -0.0
19/08/2020
19.93
 0 19.93 19.93 19.93 0 0 0
18/08/2020
19.93
 1,060 19.14 20.04 19.14 950 0 0.1
17/08/2020
19.14
 130 19.82 20.18 19.14 0 0 0
14/08/2020
19.82
 120 19.88 19.88 19.14 50 0 0.0
13/08/2020
19.88
 20 20.01 20.01 19.88 0 0 0
12/08/2020
20.01
 20 20.01 20.01 20.01 0 0 0
11/08/2020
20.01
 10 19.55 20.01 20.01 0 0 0
10/08/2020
19.55
 5,750 20.32 20.32 19.19 1,000 0 0.1
07/08/2020
20.32
 10 19.55 20.32 20.32 0 0 0
06/08/2020
19.55
 9,240 20.37 20.37 19.41 100 0 0.0
05/08/2020
20.37
 5,710 19.71 20.40 19.17 0 0 0
04/08/2020
19.71
 13,460 18.43 19.71 19.11 0 0 0
03/08/2020
18.43
 3,430 19.17 19.44 18.43 0 0 0
31/07/2020
19.17
 260 19.14 20.42 19.17 160 0 0.0
30/07/2020
19.14
 6,010 19.14 19.14 19.14 0 0 0
29/07/2020
19.14
 0 19.14 19.14 19.14 0 0 0
28/07/2020
19.14
 20 19.14 19.14 19.14 20 0 0.0
27/07/2020
19.14
 1,000 20.01 20.01 19.14 0 0 0
24/07/2020
20.01
 0 20.01 20.01 20.01 0 0 0
23/07/2020
20.01
 10 20.01 20.01 20.01 10 0 0.0
22/07/2020
20.01
 140 19.99 21.25 20.01 0 0 0
21/07/2020
19.99
 18,520 20.23 21.33 19.96 1,040 3,970 -0.2
20/07/2020
20.23
 630 21.60 21.60 20.23 0 0 0
17/07/2020
21.60
 0 21.60 21.60 21.60 0 0 0
16/07/2020
21.60
 260 21.60 21.60 20.51 0 0 0
15/07/2020
21.60
 2,820 21.60 21.60 20.37 10 1,400 -0.1
14/07/2020
21.60
 0 21.60 21.60 21.60 0 0 0
13/07/2020
21.60
 0 21.60 21.60 21.60 0 0 0
10/07/2020
21.60
 50 21.60 21.60 21.60 50 0 0.0
09/07/2020
21.60
 0 21.60 21.60 21.60 0 0 0
08/07/2020
21.60
 100 21.87 21.87 21.33 0 0 0
07/07/2020
21.87
 0 21.87 21.87 21.87 0 0 0
06/07/2020
21.87
 500 21.30 21.87 21.05 0 0 0
03/07/2020
21.30
 70 21.82 21.82 21.03 0 0 0
02/07/2020
21.82
 0 21.82 21.82 21.82 0 0 0
01/07/2020
21.82
 5,720 21.87 21.87 20.48 680 50 0.1
30/06/2020
21.87
 2,000 21.96 21.96 21.87 10 0 0.0
29/06/2020
21.96
 840 21.74 22.15 20.75 680 0 0.1
26/06/2020
21.74
 1,020 21.87 21.87 20.78 10 0 0.0
25/06/2020
21.87
 4,390 20.94 22.39 19.96 0 0 0
24/06/2020
20.94
 560 21.33 21.33 19.96 100 0 0.0
23/06/2020
21.33
 8,660 20.10 21.33 19.69 0 0 0
22/06/2020
20.10
 160 20.10 20.21 19.14 10 0 0.0
19/06/2020
20.10
 3,380 20.51 20.51 19.09 100 0 0.0
18/06/2020
20.51
 11,170 19.22 20.51 17.91 10 1,480 -0.1
17/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2020
19.22
 6,440 18.10 19.22 18.05 10 1,500 -0.1
16/06/2020
18.10
 340 18.15 18.15 17.65 10 0 0.0
15/06/2020
18.15
 870 18.15 18.18 17.86 40 0 0.0
12/06/2020
18.15
 1,000 18.07 18.15 18.10 1,000 1,000 0
11/06/2020
18.07
 2,390 17.94 18.07 17.78 20 0 0.0
10/06/2020
17.94
 160 18.13 18.13 17.91 10 0 0.0
09/06/2020
18.13
 0 18.13 18.13 18.13 0 0 0
08/06/2020
18.13
 420 18.10 18.15 18.10 150 150 -0
05/06/2020
18.10
 3,400 18.10 18.15 18.10 660 1,010 -0.0
04/06/2020
18.10
 3,150 18.07 18.10 18.05 100 790 -0.0

Chính sách bảo mật | Điều khoản sử dụng |