CTCP Cảng Đồng Nai (pdn)

112.30
0.30
(0.27%)
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
(2026-02-11) 		-0.70 -0.62% 64,400 0 0
107.20
117.90
112.30
2 tháng
(2026-01-12) 		-3.80 -3.28% 136,400 0 0
107.20
117.90
112.30
3 tháng
(2025-12-15) 		12 12% 214,100 0 0
99
117.90
112.30
6 tháng
(2025-09-15) 		19.80 21.48% 353,500 0 0
90.70
117.90
112.30
12 tháng
(2025-03-18) 		25.75 29.85% 695,900 -5,200 -0.5
74.72
117.90
112.30
24 tháng
(2024-03-25) 		40.55 56.75% 1,122,800 -13,200 -1.4
66.41
117.90
112.30
36 tháng
(2023-03-29) 		64.71 136.84% 1,325,200 -36,030 -3.8
42.38
117.90
112.30
60 tháng
(2021-04-08) 		87.79 362.62% 2,650,800 -61,002 -26.5
22.14
117.90
112.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2020
19.49
 1,000 20.38 20.38 19.49 0 0 0
24/07/2020
20.38
 0 20.38 20.38 20.38 0 0 0
23/07/2020
20.38
 10 20.38 20.38 20.38 10 0 0.0
22/07/2020
20.38
 140 20.35 21.63 20.38 0 0 0
21/07/2020
20.35
 18,520 20.60 21.72 20.32 1,040 3,970 -0.2
20/07/2020
20.60
 630 22.00 22.00 20.60 0 0 0
17/07/2020
22.00
 0 22.00 22.00 22.00 0 0 0
16/07/2020
22.00
 260 22.00 22.00 20.88 0 0 0
15/07/2020
22.00
 2,820 22.00 22.00 20.74 10 1,400 -0.1
14/07/2020
22.00
 0 22.00 22.00 22.00 0 0 0
13/07/2020
22.00
 0 22.00 22.00 22.00 0 0 0
10/07/2020
22.00
 50 22.00 22.00 22.00 50 0 0.0
09/07/2020
22.00
 0 22.00 22.00 22.00 0 0 0
08/07/2020
22.00
 100 22.27 22.27 21.72 0 0 0
07/07/2020
22.27
 0 22.27 22.27 22.27 0 0 0
06/07/2020
22.27
 500 21.69 22.27 21.44 0 0 0
03/07/2020
21.69
 70 22.22 22.22 21.41 0 0 0
02/07/2020
22.22
 0 22.22 22.22 22.22 0 0 0
01/07/2020
22.22
 5,720 22.27 22.27 20.85 680 50 0.1
30/06/2020
22.27
 2,000 22.36 22.36 22.27 10 0 0.0
29/06/2020
22.36
 840 22.13 22.55 21.13 680 0 0.1
26/06/2020
22.13
 1,020 22.27 22.27 21.16 10 0 0.0
25/06/2020
22.27
 4,390 21.33 22.80 20.32 0 0 0
24/06/2020
21.33
 560 21.72 21.72 20.32 100 0 0.0
23/06/2020
21.72
 8,660 20.46 21.72 20.05 0 0 0
22/06/2020
20.46
 160 20.46 20.58 19.49 10 0 0.0
19/06/2020
20.46
 3,380 20.88 20.88 19.43 100 0 0.0
18/06/2020
20.88
 11,170 19.57 20.88 18.24 10 1,480 -0.1
17/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2020
19.57
 6,440 18.43 19.57 18.38 10 1,500 -0.1
16/06/2020
18.43
 340 18.49 18.49 17.97 10 0 0.0
15/06/2020
18.49
 870 18.49 18.51 18.19 40 0 0.0
12/06/2020
18.49
 1,000 18.40 18.49 18.43 1,000 1,000 0
11/06/2020
18.40
 2,390 18.27 18.40 18.10 20 0 0.0
10/06/2020
18.27
 160 18.46 18.46 18.24 10 0 0.0
09/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
08/06/2020
18.46
 420 18.43 18.49 18.43 150 150 -0
05/06/2020
18.43
 3,400 18.43 18.49 18.43 660 1,010 -0.0
04/06/2020
18.43
 3,150 18.40 18.43 18.38 100 790 -0.0
03/06/2020
18.40
 10 17.97 18.40 18.40 0 0 0
02/06/2020
17.97
 140 17.97 18.38 17.97 0 0 0
01/06/2020
17.97
 1,260 18.51 18.51 17.26 0 470 -0.0
29/05/2020
18.51
 30 18.65 18.65 17.45 0 0 0
28/05/2020
18.65
 1,770 18.70 18.70 17.97 0 300 -0.0
27/05/2020
18.70
 5,060 18.51 18.73 17.45 0 0 0
26/05/2020
18.51
 1,340 17.97 18.79 17.97 0 430 -0.0
25/05/2020
17.97
 810 17.97 17.97 17.97 0 0 0
22/05/2020
17.97
 800 17.42 17.97 17.97 0 0 0
21/05/2020
17.42
 200 17.56 17.56 17.42 0 0 0
20/05/2020
17.56
 2,930 17.56 17.97 17.40 0 0 0
19/05/2020
17.56
 70 17.53 17.70 17.56 20 0 0.0
18/05/2020
17.53
 450 17.42 17.53 17.37 50 10 0.0
15/05/2020
17.42
 350 17.70 17.70 17.42 0 0 0
14/05/2020
17.70
 280 16.91 17.70 16.93 0 0 0
13/05/2020
16.91
 1,010 17.70 18.10 16.91 1,000 0 0.1
12/05/2020
17.70
 1,290 17.70 17.70 16.61 150 0 0.0
11/05/2020
17.70
 0 17.70 17.70 17.70 0 0 0
08/05/2020
17.70
 10,720 16.61 17.70 16.83 0 0 0
07/05/2020
16.61
 18,320 17.15 17.15 15.98 0 0 0
06/05/2020
17.15
 6,900 16.06 17.15 15.71 0 0 0
05/05/2020
16.06
 10 16.47 16.47 16.06 0 0 0
04/05/2020
16.47
 5,330 16.34 16.61 16.47 0 0 0
29/04/2020
16.34
 300 16.47 16.47 16.34 0 0 0
28/04/2020
16.47
 30 16.55 16.55 16.47 0 0 0
27/04/2020
16.55
 20 16.53 16.55 16.55 0 0 0
24/04/2020
16.53
 150 16.61 16.61 16.53 0 0 0
23/04/2020
16.61
 0 16.61 16.61 16.61 0 0 0
22/04/2020
16.61
 40 16.74 16.74 16.61 0 0 0
21/04/2020
16.74
 1,160 16.85 16.85 16.09 20 0 0.0
20/04/2020
16.85
 1,790 16.61 16.85 16.06 0 0 0
17/04/2020
16.61
 490 16.96 16.96 15.93 0 0 0
16/04/2020
16.96
 300 17.02 17.02 15.93 0 0 0
15/04/2020
17.02
 60 17.02 17.02 17.02 0 0 0
14/04/2020
17.02
 650 16.17 17.29 16.17 0 0 0
13/04/2020
16.17
 460 16.17 16.17 16.09 0 0 0
10/04/2020
16.17
 240 15.65 16.17 15.65 0 0 0
09/04/2020
15.65
 2,440 16.31 16.31 15.55 0 1,430 -0.1
08/04/2020
16.31
 300 16.31 16.31 16.31 0 0 0
07/04/2020
16.31
 1,830 16.34 16.34 15.38 0 0 0
06/04/2020
16.34
 250 16.61 16.61 15.74 0 200 -0.0
03/04/2020
16.61
 2,400 15.79 16.61 15.60 0 0 0
01/04/2020
15.79
 6,770 16.61 16.61 15.52 50 100 -0.0
31/03/2020
16.61
 120 16.61 16.61 15.52 110 0 0.0
30/03/2020
16.61
 9,500 16.61 16.61 15.52 0 400 -0.0
27/03/2020
16.61
 280 16.28 17.15 16.06 0 200 -0.0
26/03/2020
16.28
 150 16.28 16.28 15.38 0 0 0
25/03/2020
16.28
 1,210 15.79 16.28 14.97 0 1,190 -0.1
24/03/2020
15.79
 50 15.82 15.82 15.65 0 10 -0.0
23/03/2020
15.82
 80 15.79 15.82 14.70 0 0 0
20/03/2020
15.79
 1,270 15.79 15.90 15.79 1,000 0 0.1
19/03/2020
15.79
 450 16.01 16.01 15.00 100 0 0.0
18/03/2020
16.01
 180 15.79 16.06 15.25 0 0 0
17/03/2020
15.79
 100 15.06 15.79 15.79 0 0 0
16/03/2020
15.06
 30 16.12 16.12 15.06 0 0 0
13/03/2020
16.12
 1,480 16.17 16.17 15.06 0 200 -0.0
12/03/2020
16.17
 120 15.79 16.17 15.00 0 0 0
11/03/2020
15.79
 300 15.79 16.20 15.79 0 0 0
10/03/2020
15.79
 2,760 15.25 15.79 14.18 0 2,400 -0.1
09/03/2020
15.25
 1,320 16.34 16.34 15.25 0 140 -0.0
06/03/2020
16.34
 60 16.34 16.34 16.06 0 0 0
05/03/2020
16.34
 160 16.34 16.34 16.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |