CTCP Cảng Đồng Nai (pdn)

100.50
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
(2025-11-05) 		5.50 5.79% 57,200 0 0
93.20
102
100.50
2 tháng
(2025-10-06) 		5.70 6.01% 97,300 0 0
91
102
100.50
3 tháng
(2025-09-08) 		8.50 9.24% 159,100 -3,900 -0.3
90.70
102
100.50
6 tháng
(2025-06-09) 		9.01 9.84% 376,900 -3,900 -0.3
90.70
105.20
100.50
12 tháng
(2024-12-10) 		31.26 45.14% 659,500 -9,800 -1.0
66.99
105.20
100.50
24 tháng
(2023-12-18) 		37.32 59.08% 1,016,700 -21,730 -2.2
59.07
105.20
100.50
36 tháng
(2022-12-21) 		57.48 133.59% 1,159,900 -40,930 -8.5
38.70
105.20
100.50
60 tháng
(2020-12-31) 		79.06 368.78% 2,554,790 -38,722 -24.7
20.88
105.20
100.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
18.13
 740 18.08 18.32 17.55 0 0 0
27/11/2019
18.08
 210 17.81 18.32 17.44 30 40 -0.0
26/11/2019
17.81
 0 17.81 17.81 17.81 0 0 0
25/11/2019
17.81
 30 17.07 18.05 16.22 0 10 -0.0
22/11/2019
17.07
 0 17.07 17.07 17.07 0 0 0
21/11/2019
17.07
 440 18.35 18.35 17.07 0 0 0
20/11/2019
18.35
 1,640 17.34 18.35 17.34 0 0 0
19/11/2019
17.34
 1,540 17.34 17.44 17.34 0 0 0
18/11/2019
17.34
 20 17.34 17.34 17.34 0 0 0
15/11/2019
17.34
 530 17.34 17.34 17.34 0 500 -0.0
14/11/2019
17.34
 0 17.34 17.34 17.34 0 0 0
13/11/2019
17.34
 3,540 17.34 17.34 16.51 0 10 -0.0
12/11/2019
17.34
 3,660 17.39 17.55 17.34 0 0 0
11/11/2019
17.39
 700 17.76 17.76 17.34 0 50 -0.0
08/11/2019
17.76
 7,770 18.03 19.28 17.55 0 0 0
07/11/2019
18.03
 3,620 19.30 19.30 18.03 300 0 0.0
06/11/2019
19.30
 1,670 20.74 20.74 19.30 0 0 0
05/11/2019
20.74
 10 19.67 20.74 20.74 0 0 0
04/11/2019
19.67
 0 19.67 19.67 19.67 0 0 0
01/11/2019
19.67
 40 18.61 19.67 18.61 0 0 0
31/10/2019
18.61
 1,470 18.61 18.64 18.48 1,400 500 0.1
30/10/2019
18.61
 110 18.29 18.61 18.61 0 0 0
29/10/2019
18.29
 170 18.58 18.58 18.29 0 0 0
28/10/2019
18.58
 10 18.35 18.58 18.58 0 0 0
25/10/2019
18.35
 20 18.35 19.01 18.35 0 0 0
24/10/2019
18.35
 0 18.35 18.35 18.35 0 0 0
23/10/2019
18.35
 0 18.35 18.35 18.35 0 0 0
22/10/2019
18.35
 730 18.35 18.61 18.35 0 0 0
21/10/2019
18.35
 110 18.98 18.98 18.35 0 0 0
18/10/2019
18.98
 890 18.88 18.98 18.08 0 50 -0.0
17/10/2019
18.88
 60 18.88 19.41 18.88 0 0 0
16/10/2019
18.88
 30 18.88 18.88 18.88 0 0 0
15/10/2019
18.88
 300 18.37 18.88 18.61 0 0 0
14/10/2019
18.37
 550 18.88 18.88 18.37 0 0 0
11/10/2019
18.88
 20 19.38 19.52 18.88 0 0 0
10/10/2019
19.38
 10 18.61 19.38 19.38 0 0 0
09/10/2019
18.61
 10 19.14 19.14 18.61 0 0 0
08/10/2019
19.14
 110 19.41 19.41 19.14 0 0 0
07/10/2019
19.41
 160 19.94 19.94 18.61 100 0 0.0
04/10/2019
19.94
 100 18.88 19.94 19.94 0 0 0
03/10/2019
18.88
 10 18.85 18.88 18.88 0 0 0
02/10/2019
18.85
 10 20.21 20.21 18.85 0 0 0
01/10/2019
20.21
 1,010 19.94 20.21 19.14 0 0 0
30/09/2019
19.94
 700 21.27 21.64 19.78 200 0 0.0
27/09/2019
21.27
 60 20.07 21.27 20.07 0 0 0
26/09/2019
20.07
 3,190 18.88 20.07 18.61 0 0 0
25/09/2019
18.88
 60 18.88 18.88 18.88 0 0 0
24/09/2019
18.88
 10 18.61 18.88 18.88 0 0 0
23/09/2019
18.61
 40 18.61 18.61 18.61 0 0 0
20/09/2019
18.61
 440 19.28 19.28 18.61 0 0 0
19/09/2019
19.28
 110 18.74 19.28 18.61 0 0 0
18/09/2019
18.74
 2,520 18.61 18.74 17.81 0 30 -0.0
17/09/2019
18.61
 130 18.32 18.61 18.32 100 0 0.0
16/09/2019
18.32
 100 17.44 18.32 17.47 0 0 0
13/09/2019
17.44
 540 18.32 18.32 17.41 0 0 0
12/09/2019
18.32
 1,530 18.61 18.61 17.41 100 1,000 -0.1
11/09/2019
18.61
 380 19.12 19.41 17.87 0 240 -0.0
10/09/2019
19.12
 530 19.33 19.33 18.03 0 0 0
09/09/2019
19.33
 3,210 20.71 20.71 19.30 0 970 -0.1
06/09/2019
20.71
 0 20.71 20.71 20.71 0 0 0
05/09/2019
20.71
 60 20.47 20.71 19.06 0 0 0
04/09/2019
20.47
 10 19.67 20.47 20.47 0 0 0
03/09/2019
19.67
 0 19.67 19.67 19.67 0 0 0
30/08/2019
19.67
 110 19.67 20.47 19.41 0 0 0
29/08/2019
19.67
 510 19.67 19.67 19.67 200 0 0.0
28/08/2019
19.67
 40 19.67 20.84 19.67 0 0 0
27/08/2019
19.67
 130 21.00 21.00 19.67 0 0 0
26/08/2019
21.00
 100 21.00 21.00 21.00 0 0 0
23/08/2019
21.00
 40 19.89 21.22 19.28 0 0 0
22/08/2019
19.89
 80 19.94 19.94 19.81 0 0 0
21/08/2019
19.94
 400 19.67 19.94 19.14 0 0 0
20/08/2019
19.67
 570 20.07 20.07 19.67 0 0 0
19/08/2019
20.07
 220 20.07 20.07 19.62 0 0 0
16/08/2019
20.07
 470 19.14 20.13 19.28 0 0 0
15/08/2019
19.14
 640 19.14 19.86 18.11 500 0 0.0
14/08/2019
19.14
 960 19.94 20.74 18.61 0 0 0
13/08/2019
19.94
 3,070 21.06 21.06 19.59 0 0 0
12/08/2019
21.06
 660 21.00 21.78 21.00 0 0 0
09/08/2019
21.00
 430 19.91 21.27 20.21 0 0 0
08/08/2019
19.91
 10,160 18.61 19.91 18.61 0 0 0
07/08/2019
18.61
 6,650 18.98 19.94 18.61 0 0 0
06/08/2019
18.98
 150 19.12 19.12 18.21 0 0 0
05/08/2019
19.12
 90 18.88 19.65 19.12 0 0 0
02/08/2019
18.88
 140 18.72 18.88 18.72 0 0 0
01/08/2019
18.72
 1,050 19.38 19.38 18.48 60 0 0.0
31/07/2019
19.38
 60 18.88 19.41 19.38 0 0 0
30/07/2019
18.88
 2,980 18.90 18.93 18.88 0 0 0
29/07/2019
18.90
 500 19.83 20.21 18.61 0 0 0
26/07/2019
19.83
 100 20.71 20.71 19.83 0 0 0
25/07/2019
20.71
 1,370 21.00 21.00 19.54 0 0 0
24/07/2019
21.00
 2,660 21.32 21.32 21.00 200 0 0.0
23/07/2019
21.32
 620 22.36 22.36 21.27 0 260 -0.0
22/07/2019
22.36
 450 22.63 22.65 21.54 0 0 0
19/07/2019
22.63
 340 23.02 23.02 22.63 0 100 -0.0
18/07/2019: Cổ tức tiền mặt tỉ lệ: 25%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
18/07/2019
23.02
 6,440 21.54 23.02 22.87 200 0 0.0
17/07/2019
21.54
 3,630 20.34 21.54 20.32 1,800 280 0.2
16/07/2019
20.34
 6,220 19.02 20.34 19.10 950 410 0.1
15/07/2019
19.02
 3,120 18.13 19.10 18.24 20 1,390 -0.1
12/07/2019
18.13
 1,150 17.89 18.13 17.80 0 0 0
11/07/2019
17.89
 1,280 17.77 18.76 17.80 300 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |