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)
01/10/2019
19.84
 1,010 19.58 19.84 18.80 0 0 0
30/09/2019
19.58
 700 20.89 21.25 19.43 200 0 0.0
27/09/2019
20.89
 60 19.71 20.89 19.71 0 0 0
26/09/2019
19.71
 3,190 18.54 19.71 18.28 0 0 0
25/09/2019
18.54
 60 18.54 18.54 18.54 0 0 0
24/09/2019
18.54
 10 18.28 18.54 18.54 0 0 0
23/09/2019
18.28
 40 18.28 18.28 18.28 0 0 0
20/09/2019
18.28
 440 18.93 18.93 18.28 0 0 0
19/09/2019
18.93
 110 18.41 18.93 18.28 0 0 0
18/09/2019
18.41
 2,520 18.28 18.41 17.49 0 30 -0.0
17/09/2019
18.28
 130 17.99 18.28 17.99 100 0 0.0
16/09/2019
17.99
 100 17.13 17.99 17.15 0 0 0
13/09/2019
17.13
 540 17.99 17.99 17.10 0 0 0
12/09/2019
17.99
 1,530 18.28 18.28 17.10 100 1,000 -0.1
11/09/2019
18.28
 380 18.77 19.06 17.55 0 240 -0.0
10/09/2019
18.77
 530 18.98 18.98 17.70 0 0 0
09/09/2019
18.98
 3,210 20.34 20.34 18.96 0 970 -0.1
06/09/2019
20.34
 0 20.34 20.34 20.34 0 0 0
05/09/2019
20.34
 60 20.10 20.34 18.72 0 0 0
04/09/2019
20.10
 10 19.32 20.10 20.10 0 0 0
03/09/2019
19.32
 0 19.32 19.32 19.32 0 0 0
30/08/2019
19.32
 110 19.32 20.10 19.06 0 0 0
29/08/2019
19.32
 510 19.32 19.32 19.32 200 0 0.0
28/08/2019
19.32
 40 19.32 20.47 19.32 0 0 0
27/08/2019
19.32
 130 20.63 20.63 19.32 0 0 0
26/08/2019
20.63
 100 20.63 20.63 20.63 0 0 0
23/08/2019
20.63
 40 19.53 20.84 18.93 0 0 0
22/08/2019
19.53
 80 19.58 19.58 19.45 0 0 0
21/08/2019
19.58
 400 19.32 19.58 18.80 0 0 0
20/08/2019
19.32
 570 19.71 19.71 19.32 0 0 0
19/08/2019
19.71
 220 19.71 19.71 19.27 0 0 0
16/08/2019
19.71
 470 18.80 19.77 18.93 0 0 0
15/08/2019
18.80
 640 18.80 19.50 17.78 500 0 0.0
14/08/2019
18.80
 960 19.58 20.37 18.28 0 0 0
13/08/2019
19.58
 3,070 20.68 20.68 19.24 0 0 0
12/08/2019
20.68
 660 20.63 21.38 20.63 0 0 0
09/08/2019
20.63
 430 19.56 20.89 19.84 0 0 0
08/08/2019
19.56
 10,160 18.28 19.56 18.28 0 0 0
07/08/2019
18.28
 6,650 18.64 19.58 18.28 0 0 0
06/08/2019
18.64
 150 18.77 18.77 17.89 0 0 0
05/08/2019
18.77
 90 18.54 19.30 18.77 0 0 0
02/08/2019
18.54
 140 18.38 18.54 18.38 0 0 0
01/08/2019
18.38
 1,050 19.03 19.03 18.15 60 0 0.0
31/07/2019
19.03
 60 18.54 19.06 19.03 0 0 0
30/07/2019
18.54
 2,980 18.56 18.59 18.54 0 0 0
29/07/2019
18.56
 500 19.48 19.84 18.28 0 0 0
26/07/2019
19.48
 100 20.34 20.34 19.48 0 0 0
25/07/2019
20.34
 1,370 20.63 20.63 19.19 0 0 0
24/07/2019
20.63
 2,660 20.94 20.94 20.63 200 0 0.0
23/07/2019
20.94
 620 21.96 21.96 20.89 0 260 -0.0
22/07/2019
21.96
 450 22.22 22.25 21.15 0 0 0
19/07/2019
22.22
 340 22.61 22.61 22.22 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
22.61
 6,440 21.15 22.61 22.45 200 0 0.0
17/07/2019
21.15
 3,630 19.97 21.15 19.96 1,800 280 0.2
16/07/2019
19.97
 6,220 18.68 19.97 18.76 950 410 0.1
15/07/2019
18.68
 3,120 17.81 18.76 17.91 20 1,390 -0.1
12/07/2019
17.81
 1,150 17.57 17.81 17.48 0 0 0
11/07/2019
17.57
 1,280 17.45 18.42 17.48 300 600 -0.0
10/07/2019
17.45
 570 17.40 17.45 17.33 0 0 0
09/07/2019
17.40
 1,820 17.40 17.55 17.40 880 30 0.1
08/07/2019
17.40
 2,700 17.23 17.55 17.11 0 1,560 -0.2
05/07/2019
17.23
 1,210 17.65 17.65 17.06 0 0 0
04/07/2019
17.65
 440 17.40 17.65 17.40 180 0 0.0
03/07/2019
17.40
 530 17.64 17.64 17.06 230 0 0.0
02/07/2019
17.64
 3,670 17.48 17.65 16.41 1,050 2,500 -0.1
01/07/2019
17.48
 590 17.57 17.62 17.06 0 0 0
28/06/2019
17.57
 450 17.74 17.74 16.51 0 400 -0.0
27/06/2019
17.74
 2,040 17.14 17.79 17.23 0 0 0
26/06/2019
17.14
 550 17.40 17.48 17.14 100 0 0.0
25/06/2019
17.40
 750 17.48 17.48 16.27 0 0 0
24/06/2019
17.48
 1,440 17.06 17.69 17.23 0 460 -0.0
21/06/2019
17.06
 690 16.20 17.33 16.24 0 250 -0.0
20/06/2019
16.20
 4,420 15.18 16.24 15.18 520 0 0.0
19/06/2019
15.18
 270 15.18 15.18 15.18 0 0 0
18/06/2019
15.18
 50 14.58 15.18 15.18 0 0 0
17/06/2019
14.58
 4,120 14.34 14.58 14.33 2,090 0 0.2
14/06/2019
14.34
 0 14.34 14.34 14.34 0 0 0
13/06/2019
14.34
 1,860 14.33 14.34 14.29 0 1,450 -0.1
12/06/2019
14.33
 780 14.34 14.34 14.33 0 0 0
11/06/2019
14.34
 850 14.29 14.50 14.33 0 0 0
10/06/2019
14.29
 870 14.33 14.33 14.14 800 40 0.1
07/06/2019
14.33
 60 14.12 15.01 14.33 0 0 0
06/06/2019
14.12
 0 14.12 14.12 14.12 0 0 0
05/06/2019
14.12
 0 14.12 14.12 14.12 0 0 0
04/06/2019
14.12
 20 13.82 14.12 14.12 0 0 0
03/06/2019
13.82
 100 13.99 13.99 13.82 0 0 0
31/05/2019
13.99
 320 14.16 14.16 13.99 300 0 0.0
30/05/2019
14.16
 320 13.66 14.16 13.64 160 0 0.0
29/05/2019
13.66
 950 13.68 13.90 13.66 360 340 0.0
28/05/2019
13.68
 470 14.16 14.33 13.68 10 0 0.0
27/05/2019
14.16
 10 13.99 14.16 14.16 0 0 0
24/05/2019
13.99
 320 14.33 14.33 13.99 20 0 0.0
23/05/2019
14.33
 1,850 13.99 14.70 14.16 20 0 0.0
22/05/2019
13.99
 4,340 13.64 14.40 13.64 0 0 0
21/05/2019
13.64
 3,900 13.99 13.99 13.64 500 0 0.0
20/05/2019
13.99
 120 13.99 14.48 13.99 0 0 0
17/05/2019
13.99
 0 13.99 13.99 13.99 0 0 0
16/05/2019
13.99
 180 13.99 14.40 13.73 0 0 0
15/05/2019
13.99
 200 13.99 13.99 13.99 0 0 0
14/05/2019
13.99
 10 13.64 13.99 13.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |