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)
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
03/01/2020
17.75
 40 16.87 17.75 16.92 0 0 0
02/01/2020
16.87
 1,980 18.02 18.02 16.87 0 0 0
31/12/2019
18.02
 310 16.97 18.02 15.93 0 300 -0.0
30/12/2019
16.97
 10 18.20 18.20 16.97 0 0 0
27/12/2019
18.20
 0 18.20 18.20 18.20 0 0 0
26/12/2019
18.20
 0 18.20 18.20 18.20 0 0 0
25/12/2019
18.20
 10 17.36 18.20 18.20 0 0 0
24/12/2019
17.36
 1,720 18.41 18.41 17.13 0 0 0
23/12/2019
18.41
 10 17.36 18.41 18.41 0 0 0
20/12/2019
17.36
 300 17.47 17.47 17.36 0 0 0
19/12/2019
17.47
 130 17.62 17.62 16.71 0 0 0
18/12/2019
17.62
 0 17.62 17.62 17.62 0 0 0
17/12/2019
17.62
 50 17.89 17.89 16.74 0 0 0
16/12/2019
17.89
 10 17.99 17.99 17.89 0 0 0
13/12/2019
17.99
 0 17.99 17.99 17.99 0 0 0
12/12/2019
17.99
 100 18.02 18.02 16.97 0 0 0
11/12/2019
18.02
 0 18.02 18.02 18.02 0 0 0
10/12/2019
18.02
 250 17.96 18.02 17.96 250 0 0.0
09/12/2019
17.96
 40 17.94 18.67 17.94 10 0 0.0
06/12/2019
17.94
 250 17.96 17.96 16.97 0 0 0
05/12/2019
17.96
 210 17.94 17.99 17.75 140 0 0.0
04/12/2019
17.94
 10 16.97 17.94 17.94 0 0 0
03/12/2019
16.97
 0 16.97 16.97 16.97 0 0 0
02/12/2019
16.97
 50 17.81 18.67 16.97 0 0 0
29/11/2019
17.81
 0 17.81 17.81 17.81 0 0 0
28/11/2019
17.81
 740 17.75 17.99 17.23 0 0 0
27/11/2019
17.75
 210 17.49 17.99 17.13 30 40 -0.0
26/11/2019
17.49
 0 17.49 17.49 17.49 0 0 0
25/11/2019
17.49
 30 16.76 17.73 15.93 0 10 -0.0
22/11/2019
16.76
 0 16.76 16.76 16.76 0 0 0
21/11/2019
16.76
 440 18.02 18.02 16.76 0 0 0
20/11/2019
18.02
 1,640 17.02 18.02 17.02 0 0 0
19/11/2019
17.02
 1,540 17.02 17.13 17.02 0 0 0
18/11/2019
17.02
 20 17.02 17.02 17.02 0 0 0
15/11/2019
17.02
 530 17.02 17.02 17.02 0 500 -0.0
14/11/2019
17.02
 0 17.02 17.02 17.02 0 0 0
13/11/2019
17.02
 3,540 17.02 17.02 16.21 0 10 -0.0
12/11/2019
17.02
 3,660 17.08 17.23 17.02 0 0 0
11/11/2019
17.08
 700 17.44 17.44 17.02 0 50 -0.0
08/11/2019
17.44
 7,770 17.70 18.93 17.23 0 0 0
07/11/2019
17.70
 3,620 18.96 18.96 17.70 300 0 0.0
06/11/2019
18.96
 1,670 20.37 20.37 18.96 0 0 0
05/11/2019
20.37
 10 19.32 20.37 20.37 0 0 0
04/11/2019
19.32
 0 19.32 19.32 19.32 0 0 0
01/11/2019
19.32
 40 18.28 19.32 18.28 0 0 0
31/10/2019
18.28
 1,470 18.28 18.30 18.15 1,400 500 0.1
30/10/2019
18.28
 110 17.96 18.28 18.28 0 0 0
29/10/2019
17.96
 170 18.25 18.25 17.96 0 0 0
28/10/2019
18.25
 10 18.02 18.25 18.25 0 0 0
25/10/2019
18.02
 20 18.02 18.67 18.02 0 0 0
24/10/2019
18.02
 0 18.02 18.02 18.02 0 0 0
23/10/2019
18.02
 0 18.02 18.02 18.02 0 0 0
22/10/2019
18.02
 730 18.02 18.28 18.02 0 0 0
21/10/2019
18.02
 110 18.64 18.64 18.02 0 0 0
18/10/2019
18.64
 890 18.54 18.64 17.75 0 50 -0.0
17/10/2019
18.54
 60 18.54 19.06 18.54 0 0 0
16/10/2019
18.54
 30 18.54 18.54 18.54 0 0 0
15/10/2019
18.54
 300 18.04 18.54 18.28 0 0 0
14/10/2019
18.04
 550 18.54 18.54 18.04 0 0 0
11/10/2019
18.54
 20 19.03 19.16 18.54 0 0 0
10/10/2019
19.03
 10 18.28 19.03 19.03 0 0 0
09/10/2019
18.28
 10 18.80 18.80 18.28 0 0 0
08/10/2019
18.80
 110 19.06 19.06 18.80 0 0 0
07/10/2019
19.06
 160 19.58 19.58 18.28 100 0 0.0
04/10/2019
19.58
 100 18.54 19.58 19.58 0 0 0
03/10/2019
18.54
 10 18.51 18.54 18.54 0 0 0
02/10/2019
18.51
 10 19.84 19.84 18.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |