CTCP Cảng Đồng Nai (pdn)

95.50
1.20
(1.27%)
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
(2026-06-29) 		-5.50 -5.51% 66,700 -2,200 0
94.30
101.60
95.50
2 tháng
(2026-06-01) 		-10.70 -10.19% 126,600 -2,200 0
94.30
108.60
95.50
3 tháng
(2026-05-04) 		-11.20 -10.62% 177,800 -7,211 0
94.30
109
95.50
6 tháng
(2026-01-30) 		-14.61 -13.41% 334,300 -9,811 0
94.30
115.78
95.50
12 tháng
(2025-08-04) 		-0.57 -0.60% 695,100 -13,711 -0.3
89.07
115.78
95.50
24 tháng
(2024-08-08) 		20.29 27.42% 1,262,200 -22,211 -1.3
65.22
115.78
95.50
36 tháng
(2023-08-14) 		17.68 23.07% 1,507,300 -39,141 -2.9
54.04
115.78
95.50
60 tháng
(2021-08-24) 		70.04 288.64% 2,794,600 -97,913 -28.7
24.26
115.78
95.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |