CTCP Cảng Đồng Nai (pdn)

110.60
0
(0%)
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
(2025-12-29) 		0 0% 67,400 0 0
110.60
116.90
110.60
2 tháng
(2025-12-01) 		8.60 8.43% 128,700 0 0
97
116.90
110.60
3 tháng
(2025-10-30) 		14.60 15.21% 189,400 0 0
93.20
116.90
110.60
6 tháng
(2025-08-01) 		11.90 12.06% 356,500 -3,900 -0.3
90.70
116.90
110.60
12 tháng
(2025-02-03) 		36.53 49.31% 754,100 -5,600 -0.5
71.50
116.90
110.60
24 tháng
(2024-02-15) 		46.35 72.14% 1,094,300 -15,230 -1.6
64.25
116.90
110.60
36 tháng
(2023-02-13) 		69.14 166.77% 1,266,000 -36,430 -5.1
38.70
116.90
110.60
60 tháng
(2021-02-23) 		87.49 378.60% 2,650,000 -41,502 -24.9
21.44
116.90
110.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/03/2020
16.34
 220 16.61 16.61 16.06 0 0 0
03/03/2020
16.61
 2,020 15.82 16.61 15.38 0 0 0
02/03/2020
15.82
 600 15.82 15.87 15.82 0 0 0
28/02/2020
15.82
 300 16.61 16.61 15.82 0 300 -0.0
27/02/2020
16.61
 190 16.34 16.61 16.61 150 0 0.0
26/02/2020
16.34
 10 16.09 16.34 16.34 0 0 0
25/02/2020
16.09
 700 16.50 16.53 16.06 40 580 -0.0
24/02/2020
16.50
 60 17.15 17.15 16.50 0 0 0
21/02/2020
17.15
 20 17.42 17.42 17.15 0 0 0
20/02/2020
17.42
 360 16.88 17.42 16.88 360 0 0.0
19/02/2020
16.88
 100 16.88 16.88 16.88 0 0 0
18/02/2020
16.88
 900 16.55 16.88 16.55 0 490 -0.0
17/02/2020
16.55
 50 16.99 16.99 16.53 0 10 -0.0
14/02/2020
16.99
 860 17.02 17.02 16.91 0 0 0
13/02/2020
17.02
 110 17.02 17.02 17.02 0 0 0
12/02/2020
17.02
 20 16.93 17.64 17.02 0 0 0
11/02/2020: Cổ tức tiền mặt tỉ lệ: 15%
11/02/2020
16.93
 2,310 17.02 17.61 16.88 2,130 0 0.1
10/02/2020
17.02
 160 16.96 17.02 16.99 0 0 0
07/02/2020
16.96
 900 16.96 17.26 16.96 0 0 0
06/02/2020
16.96
 2,140 17.07 17.26 16.48 1,050 0 0.1
05/02/2020
17.07
 1,420 18.08 18.08 16.88 20 0 0.0
04/02/2020
18.08
 130 17.04 18.08 17.81 130 0 0.0
03/02/2020
17.04
 90 17.31 17.31 17.02 40 60 -0.0
31/01/2020
17.31
 4,300 17.71 17.71 16.48 1,040 2,700 -0.1
30/01/2020
17.71
 18,180 18.58 19.14 17.68 500 140 0.0
22/01/2020
18.58
 260 18.35 18.58 17.55 0 0 0
21/01/2020
18.35
 510 18.35 18.35 17.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |