CTCP Cảng Đồng Nai (pdn)

112.20
-0.10
(-0.09%)
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)
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
10/07/2019
17.77
 570 17.71 17.77 17.65 0 0 0
09/07/2019
17.71
 1,820 17.71 17.87 17.71 880 30 0.1
08/07/2019
17.71
 2,700 17.54 17.87 17.42 0 1,560 -0.2
05/07/2019
17.54
 1,210 17.98 17.98 17.37 0 0 0
04/07/2019
17.98
 440 17.71 17.98 17.71 180 0 0.0
03/07/2019
17.71
 530 17.96 17.96 17.37 230 0 0.0
02/07/2019
17.96
 3,670 17.80 17.98 16.71 1,050 2,500 -0.1
01/07/2019
17.80
 590 17.89 17.94 17.37 0 0 0
28/06/2019
17.89
 450 18.06 18.06 16.81 0 400 -0.0
27/06/2019
18.06
 2,040 17.45 18.11 17.54 0 0 0
26/06/2019
17.45
 550 17.71 17.80 17.45 100 0 0.0
25/06/2019
17.71
 750 17.80 17.80 16.57 0 0 0
24/06/2019
17.80
 1,440 17.37 18.01 17.54 0 460 -0.0
21/06/2019
17.37
 690 16.50 17.65 16.53 0 250 -0.0
20/06/2019
16.50
 4,420 15.46 16.53 15.46 520 0 0.0
19/06/2019
15.46
 270 15.46 15.46 15.46 0 0 0
18/06/2019
15.46
 50 14.85 15.46 15.46 0 0 0
17/06/2019
14.85
 4,120 14.61 14.85 14.59 2,090 0 0.2
14/06/2019
14.61
 0 14.61 14.61 14.61 0 0 0
13/06/2019
14.61
 1,860 14.59 14.61 14.55 0 1,450 -0.1
12/06/2019
14.59
 780 14.61 14.61 14.59 0 0 0
11/06/2019
14.61
 850 14.55 14.76 14.59 0 0 0
10/06/2019
14.55
 870 14.59 14.59 14.40 800 40 0.1
07/06/2019
14.59
 60 14.38 15.28 14.59 0 0 0
06/06/2019
14.38
 0 14.38 14.38 14.38 0 0 0
05/06/2019
14.38
 0 14.38 14.38 14.38 0 0 0
04/06/2019
14.38
 20 14.07 14.38 14.38 0 0 0
03/06/2019
14.07
 100 14.24 14.24 14.07 0 0 0
31/05/2019
14.24
 320 14.42 14.42 14.24 300 0 0.0
30/05/2019
14.42
 320 13.91 14.42 13.89 160 0 0.0
29/05/2019
13.91
 950 13.93 14.15 13.91 360 340 0.0
28/05/2019
13.93
 470 14.42 14.59 13.93 10 0 0.0
27/05/2019
14.42
 10 14.24 14.42 14.42 0 0 0
24/05/2019
14.24
 320 14.59 14.59 14.24 20 0 0.0
23/05/2019
14.59
 1,850 14.24 14.97 14.42 20 0 0.0
22/05/2019
14.24
 4,340 13.89 14.66 13.89 0 0 0
21/05/2019
13.89
 3,900 14.24 14.24 13.89 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |