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)
03/06/2020
18.07
 10 17.65 18.07 18.07 0 0 0
02/06/2020
17.65
 140 17.65 18.05 17.65 0 0 0
01/06/2020
17.65
 1,260 18.18 18.18 16.95 0 470 -0.0
29/05/2020
18.18
 30 18.31 18.31 17.14 0 0 0
28/05/2020
18.31
 1,770 18.37 18.37 17.65 0 300 -0.0
27/05/2020
18.37
 5,060 18.18 18.39 17.14 0 0 0
26/05/2020
18.18
 1,340 17.65 18.45 17.65 0 430 -0.0
25/05/2020
17.65
 810 17.65 17.65 17.65 0 0 0
22/05/2020
17.65
 800 17.11 17.65 17.65 0 0 0
21/05/2020
17.11
 200 17.25 17.25 17.11 0 0 0
20/05/2020
17.25
 2,930 17.25 17.65 17.08 0 0 0
19/05/2020
17.25
 70 17.22 17.38 17.25 20 0 0.0
18/05/2020
17.22
 450 17.11 17.22 17.06 50 10 0.0
15/05/2020
17.11
 350 17.38 17.38 17.11 0 0 0
14/05/2020
17.38
 280 16.60 17.38 16.63 0 0 0
13/05/2020
16.60
 1,010 17.38 17.78 16.60 1,000 0 0.1
12/05/2020
17.38
 1,290 17.38 17.38 16.31 150 0 0.0
11/05/2020
17.38
 0 17.38 17.38 17.38 0 0 0
08/05/2020
17.38
 10,720 16.31 17.38 16.52 0 0 0
07/05/2020
16.31
 18,320 16.84 16.84 15.69 0 0 0
06/05/2020
16.84
 6,900 15.77 16.84 15.43 0 0 0
05/05/2020
15.77
 10 16.18 16.18 15.77 0 0 0
04/05/2020
16.18
 5,330 16.04 16.31 16.18 0 0 0
29/04/2020
16.04
 300 16.18 16.18 16.04 0 0 0
28/04/2020
16.18
 30 16.26 16.26 16.18 0 0 0
27/04/2020
16.26
 20 16.23 16.26 16.26 0 0 0
24/04/2020
16.23
 150 16.31 16.31 16.23 0 0 0
23/04/2020
16.31
 0 16.31 16.31 16.31 0 0 0
22/04/2020
16.31
 40 16.44 16.44 16.31 0 0 0
21/04/2020
16.44
 1,160 16.55 16.55 15.80 20 0 0.0
20/04/2020
16.55
 1,790 16.31 16.55 15.77 0 0 0
17/04/2020
16.31
 490 16.66 16.66 15.64 0 0 0
16/04/2020
16.66
 300 16.71 16.71 15.64 0 0 0
15/04/2020
16.71
 60 16.71 16.71 16.71 0 0 0
14/04/2020
16.71
 650 15.88 16.98 15.88 0 0 0
13/04/2020
15.88
 460 15.88 15.88 15.80 0 0 0
10/04/2020
15.88
 240 15.37 15.88 15.37 0 0 0
09/04/2020
15.37
 2,440 16.02 16.02 15.27 0 1,430 -0.1
08/04/2020
16.02
 300 16.02 16.02 16.02 0 0 0
07/04/2020
16.02
 1,830 16.04 16.04 15.11 0 0 0
06/04/2020
16.04
 250 16.31 16.31 15.45 0 200 -0.0
03/04/2020
16.31
 2,400 15.51 16.31 15.32 0 0 0
01/04/2020
15.51
 6,770 16.31 16.31 15.24 50 100 -0.0
31/03/2020
16.31
 120 16.31 16.31 15.24 110 0 0.0
30/03/2020
16.31
 9,500 16.31 16.31 15.24 0 400 -0.0
27/03/2020
16.31
 280 15.99 16.84 15.77 0 200 -0.0
26/03/2020
15.99
 150 15.99 15.99 15.11 0 0 0
25/03/2020
15.99
 1,210 15.51 15.99 14.71 0 1,190 -0.1
24/03/2020
15.51
 50 15.53 15.53 15.37 0 10 -0.0
23/03/2020
15.53
 80 15.51 15.53 14.44 0 0 0
20/03/2020
15.51
 1,270 15.51 15.61 15.51 1,000 0 0.1
19/03/2020
15.51
 450 15.72 15.72 14.73 100 0 0.0
18/03/2020
15.72
 180 15.51 15.77 14.97 0 0 0
17/03/2020
15.51
 100 14.79 15.51 15.51 0 0 0
16/03/2020
14.79
 30 15.83 15.83 14.79 0 0 0
13/03/2020
15.83
 1,480 15.88 15.88 14.79 0 200 -0.0
12/03/2020
15.88
 120 15.51 15.88 14.73 0 0 0
11/03/2020
15.51
 300 15.51 15.91 15.51 0 0 0
10/03/2020
15.51
 2,760 14.97 15.51 13.93 0 2,400 -0.1
09/03/2020
14.97
 1,320 16.04 16.04 14.97 0 140 -0.0
06/03/2020
16.04
 60 16.04 16.04 15.77 0 0 0
05/03/2020
16.04
 160 16.04 16.04 16.04 0 0 0
04/03/2020
16.04
 220 16.31 16.31 15.77 0 0 0
03/03/2020
16.31
 2,020 15.53 16.31 15.11 0 0 0
02/03/2020
15.53
 600 15.53 15.59 15.53 0 0 0
28/02/2020
15.53
 300 16.31 16.31 15.53 0 300 -0.0
27/02/2020
16.31
 190 16.04 16.31 16.31 150 0 0.0
26/02/2020
16.04
 10 15.80 16.04 16.04 0 0 0
25/02/2020
15.80
 700 16.20 16.23 15.77 40 580 -0.0
24/02/2020
16.20
 60 16.84 16.84 16.20 0 0 0
21/02/2020
16.84
 20 17.11 17.11 16.84 0 0 0
20/02/2020
17.11
 360 16.58 17.11 16.58 360 0 0.0
19/02/2020
16.58
 100 16.58 16.58 16.58 0 0 0
18/02/2020
16.58
 900 16.26 16.58 16.26 0 490 -0.0
17/02/2020
16.26
 50 16.68 16.68 16.23 0 10 -0.0
14/02/2020
16.68
 860 16.71 16.71 16.60 0 0 0
13/02/2020
16.71
 110 16.71 16.71 16.71 0 0 0
12/02/2020
16.71
 20 16.63 17.33 16.71 0 0 0
11/02/2020: Cổ tức tiền mặt tỉ lệ: 15%
11/02/2020
16.63
 2,310 16.71 17.30 16.58 2,130 0 0.1
10/02/2020
16.71
 160 16.66 16.71 16.68 0 0 0
07/02/2020
16.66
 900 16.66 16.95 16.66 0 0 0
06/02/2020
16.66
 2,140 16.76 16.95 16.19 1,050 0 0.1
05/02/2020
16.76
 1,420 17.75 17.75 16.58 20 0 0.0
04/02/2020
17.75
 130 16.74 17.75 17.49 130 0 0.0
03/02/2020
16.74
 90 17.00 17.00 16.71 40 60 -0.0
31/01/2020
17.00
 4,300 17.39 17.39 16.19 1,040 2,700 -0.1
30/01/2020
17.39
 18,180 18.25 18.80 17.36 500 140 0.0
22/01/2020
18.25
 260 18.02 18.25 17.23 0 0 0
21/01/2020
18.02
 510 18.02 18.02 17.13 0 0 0
20/01/2020
18.02
 120 18.07 18.25 18.02 110 0 0.0
17/01/2020
18.07
 8,160 18.17 18.28 17.05 0 0 0
16/01/2020
18.17
 0 18.17 18.17 18.17 0 0 0
15/01/2020
18.17
 1,950 18.25 18.25 18.15 1,950 0 0.1
14/01/2020
18.25
 9,110 18.28 18.28 17.02 0 0 0
13/01/2020
18.28
 10,770 17.94 19.09 16.97 0 0 0
10/01/2020
17.94
 5,040 18.02 18.28 16.81 0 0 0
09/01/2020
18.02
 650 17.99 18.12 18.02 50 50 0
08/01/2020
17.99
 400 17.47 18.02 17.47 0 0 0
07/01/2020
17.47
 970 17.75 17.75 16.97 0 450 -0.0
06/01/2020
17.75
 0 17.75 17.75 17.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |