CTCP Cảng Đồng Nai (pdn)

112.30
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
(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)
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
20/01/2020
18.35
 120 18.40 18.58 18.35 110 0 0.0
17/01/2020
18.40
 8,160 18.50 18.61 17.36 0 0 0
16/01/2020
18.50
 0 18.50 18.50 18.50 0 0 0
15/01/2020
18.50
 1,950 18.58 18.58 18.48 1,950 0 0.1
14/01/2020
18.58
 9,110 18.61 18.61 17.34 0 0 0
13/01/2020
18.61
 10,770 18.27 19.44 17.28 0 0 0
10/01/2020
18.27
 5,040 18.35 18.61 17.12 0 0 0
09/01/2020
18.35
 650 18.32 18.45 18.35 50 50 0
08/01/2020
18.32
 400 17.79 18.35 17.79 0 0 0
07/01/2020
17.79
 970 18.08 18.08 17.28 0 450 -0.0
06/01/2020
18.08
 0 18.08 18.08 18.08 0 0 0
03/01/2020
18.08
 40 17.18 18.08 17.23 0 0 0
02/01/2020
17.18
 1,980 18.35 18.35 17.18 0 0 0
31/12/2019
18.35
 310 17.28 18.35 16.22 0 300 -0.0
30/12/2019
17.28
 10 18.53 18.53 17.28 0 0 0
27/12/2019
18.53
 0 18.53 18.53 18.53 0 0 0
26/12/2019
18.53
 0 18.53 18.53 18.53 0 0 0
25/12/2019
18.53
 10 17.68 18.53 18.53 0 0 0
24/12/2019
17.68
 1,720 18.74 18.74 17.44 0 0 0
23/12/2019
18.74
 10 17.68 18.74 18.74 0 0 0
20/12/2019
17.68
 300 17.79 17.79 17.68 0 0 0
19/12/2019
17.79
 130 17.95 17.95 17.02 0 0 0
18/12/2019
17.95
 0 17.95 17.95 17.95 0 0 0
17/12/2019
17.95
 50 18.21 18.21 17.04 0 0 0
16/12/2019
18.21
 10 18.32 18.32 18.21 0 0 0
13/12/2019
18.32
 0 18.32 18.32 18.32 0 0 0
12/12/2019
18.32
 100 18.35 18.35 17.28 0 0 0
11/12/2019
18.35
 0 18.35 18.35 18.35 0 0 0
10/12/2019
18.35
 250 18.29 18.35 18.29 250 0 0.0
09/12/2019
18.29
 40 18.27 19.01 18.27 10 0 0.0
06/12/2019
18.27
 250 18.29 18.29 17.28 0 0 0
05/12/2019
18.29
 210 18.27 18.32 18.08 140 0 0.0
04/12/2019
18.27
 10 17.28 18.27 18.27 0 0 0
03/12/2019
17.28
 0 17.28 17.28 17.28 0 0 0
02/12/2019
17.28
 50 18.13 19.01 17.28 0 0 0
29/11/2019
18.13
 0 18.13 18.13 18.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |