CTCP Cảng Đồng Nai (pdn)

114
3.40
(3.07%)
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
(2025-12-29) 		0 0% 67,400 0 0
110.60
116.90
110.60
2 tháng
(2025-12-01) 		8.60 8.43% 128,700 0 0
97
116.90
110.60
3 tháng
(2025-10-30) 		14.60 15.21% 189,400 0 0
93.20
116.90
110.60
6 tháng
(2025-08-01) 		11.90 12.06% 356,500 -3,900 -0.3
90.70
116.90
110.60
12 tháng
(2025-02-03) 		36.53 49.31% 754,100 -5,600 -0.5
71.50
116.90
110.60
24 tháng
(2024-02-15) 		46.35 72.14% 1,094,300 -15,230 -1.6
64.25
116.90
110.60
36 tháng
(2023-02-13) 		69.14 166.77% 1,266,000 -36,430 -5.1
38.70
116.90
110.60
60 tháng
(2021-02-23) 		87.49 378.60% 2,650,000 -41,502 -24.9
21.44
116.90
110.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2019
14.76
 12,420 14.76 15.11 14.24 0 0 0
04/04/2019
14.76
 4,630 14.09 14.76 13.37 0 0 0
03/04/2019
14.09
 100 14.09 14.09 14.09 100 0 0.0
02/04/2019
14.09
 1,420 15.11 15.13 14.09 100 0 0.0
01/04/2019
15.11
 420 16.15 16.15 15.11 400 400 0
29/03/2019
16.15
 1,700 15.60 16.15 15.27 0 0 0
28/03/2019
15.60
 4,410 14.62 15.60 13.72 0 800 -0.1
27/03/2019
14.62
 2,110 13.72 14.62 13.46 80 920 -0.1
26/03/2019
13.72
 100 13.81 13.81 13.53 0 70 -0.0
25/03/2019
13.81
 4,230 13.89 13.89 13.37 1,570 3,570 -0.2
22/03/2019
13.89
 1,080 13.89 13.98 13.89 300 0 0.0
21/03/2019
13.89
 420 13.98 13.98 13.89 0 330 -0.0
20/03/2019
13.98
 4,460 14.09 14.09 13.37 2,100 10 0.2
19/03/2019
14.09
 1,540 13.20 14.09 13.89 0 900 -0.1
18/03/2019
13.20
 0 13.20 13.20 13.20 0 0 0
15/03/2019
13.20
 620 13.56 13.56 13.20 0 0 0
14/03/2019
13.56
 270 13.56 13.56 13.56 0 0 0
13/03/2019
13.56
 1,280 13.72 13.72 13.56 220 700 -0.0
12/03/2019
13.72
 1,020 13.63 13.72 13.39 420 0 0.0
11/03/2019
13.63
 50 13.63 13.63 13.63 0 0 0
08/03/2019
13.63
 60 13.04 13.84 13.63 0 0 0
07/03/2019
13.04
 10 13.86 13.86 13.04 0 0 0
06/03/2019
13.86
 100 13.37 13.86 13.37 0 0 0
05/03/2019
13.37
 110 12.68 13.37 12.68 0 110 -0.0
04/03/2019
12.68
 580 13.37 14.21 12.68 0 0 0
01/03/2019
13.37
 10 12.59 13.37 13.37 0 0 0
28/02/2019
12.59
 10 13.41 13.41 12.59 0 0 0
27/02/2019
13.41
 420 14.42 14.42 13.41 0 0 0
26/02/2019
14.42
 0 14.42 14.42 14.42 0 0 0
25/02/2019
14.42
 2,050 14.12 14.42 13.16 0 10 -0.0
22/02/2019
14.12
 400 14.14 14.14 14.10 400 300 0.0
21/02/2019
14.14
 10 14.45 14.45 14.14 0 0 0
20/02/2019
14.45
 0 14.45 14.45 14.45 0 0 0
19/02/2019
14.45
 10 13.58 14.45 14.45 0 0 0
18/02/2019
13.58
 3,760 14.59 14.59 13.58 0 1,760 -0.1
15/02/2019
14.59
 0 14.59 14.59 14.59 0 0 0
14/02/2019
14.59
 3,010 13.88 14.68 14.42 0 3,000 -0.3
13/02/2019
13.88
 150 13.89 13.89 12.92 0 10 -0.0
12/02/2019
13.89
 30 13.37 13.89 13.37 0 0 0
11/02/2019
13.37
 10 12.75 13.37 13.37 0 0 0
01/02/2019
12.75
 40 12.75 12.75 12.75 40 0 0.0
31/01/2019
12.75
 0 12.75 12.75 12.75 0 0 0
30/01/2019
12.75
 5,400 12.70 12.75 12.75 0 0 0
29/01/2019
12.70
 0 12.70 12.70 12.70 0 0 0
28/01/2019
12.70
 10 11.95 12.70 12.70 0 0 0
25/01/2019
11.95
 0 11.95 11.95 11.95 0 0 0
24/01/2019
11.95
 0 11.95 11.95 11.95 0 0 0
23/01/2019
11.95
 10 12.75 12.75 11.95 0 0 0
22/01/2019
12.75
 400 12.40 12.75 12.75 400 0 0.0
21/01/2019
12.40
 0 12.40 12.40 12.40 0 0 0
18/01/2019
12.40
 10 12.12 12.40 12.40 0 0 0
17/01/2019
12.12
 3,010 11.34 12.12 11.64 0 0 0
16/01/2019
11.34
 720 12.14 12.14 11.34 670 0 0.0
15/01/2019
12.14
 520 12.28 12.28 11.83 400 0 0.0
14/01/2019
12.28
 10 12.07 12.28 12.28 0 0 0
11/01/2019
12.07
 2,010 11.38 12.07 10.79 550 0 0.0
10/01/2019
11.38
 0 11.38 11.38 11.38 0 0 0
09/01/2019
11.38
 1,410 11.64 12.21 11.38 350 0 0.0
08/01/2019
11.64
 20 11.31 11.64 11.64 0 0 0
07/01/2019
11.31
 0 11.31 11.31 11.31 0 0 0
04/01/2019
11.31
 0 11.31 11.31 11.31 0 0 0
03/01/2019
11.31
 0 11.31 11.31 11.31 0 0 0
02/01/2019
11.31
 350 11.98 12.16 11.20 300 10 0.0
28/12/2018
11.98
 150 11.22 11.98 11.12 0 0 0
27/12/2018
11.22
 0 11.22 11.22 11.22 0 0 0
26/12/2018
11.22
 10 10.49 11.22 11.22 0 0 0
25/12/2018
10.49
 10 11.15 11.15 10.49 0 10 -0.0
24/12/2018
11.15
 1,010 10.87 11.62 11.15 850 0 0.1
21/12/2018
10.87
 30 11.17 11.95 10.87 0 10 -0.0
20/12/2018
11.17
 30 11.50 12.23 11.17 0 10 -0.0
19/12/2018
11.50
 60 12.23 12.23 11.50 0 10 -0.0
18/12/2018
12.23
 20 12.23 12.23 12.23 0 0 0
17/12/2018
12.23
 10 12.11 12.23 12.23 0 0 0
14/12/2018
12.11
 10 11.34 12.11 12.11 0 0 0
13/12/2018
11.34
 10 12.14 12.14 11.34 0 10 -0.0
12/12/2018
12.14
 0 12.14 12.14 12.14 0 0 0
11/12/2018
12.14
 110 11.91 12.14 11.13 100 0 0.0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2018
11.91
 20 11.15 11.91 11.91 0 10 -0.0
07/12/2018
11.15
 140 11.15 11.90 11.15 0 20 -0.0
06/12/2018
11.15
 10 11.78 11.78 11.15 0 10 -0.0
05/12/2018
11.78
 20 11.03 11.78 11.78 0 10 -0.0
04/12/2018
11.03
 10 11.71 11.71 11.03 0 10 -0.0
03/12/2018
11.71
 50 11.71 12.45 11.71 0 0 0
30/11/2018
11.71
 10 10.98 11.71 11.71 0 0 0
29/11/2018
10.98
 20 11.80 11.80 10.98 10 0 0.0
28/11/2018
11.80
 0 11.80 11.80 11.80 0 0 0
27/11/2018
11.80
 0 11.80 11.80 11.80 0 0 0
26/11/2018
11.80
 0 11.80 11.80 11.80 0 0 0
23/11/2018
11.80
 100 11.63 11.80 11.80 0 0 0
22/11/2018
11.63
 480 11.22 11.63 11.12 0 0 0
21/11/2018
11.22
 540 10.50 11.22 11.22 0 0 0
20/11/2018
10.50
 40 10.94 11.65 10.50 0 10 -0.0
19/11/2018
10.94
 1,660 10.94 10.94 10.35 810 0 0.1
16/11/2018
10.94
 230 10.60 10.94 10.60 230 0 0.0
15/11/2018
10.60
 20 10.86 10.86 10.60 0 0 0
14/11/2018
10.86
 50 11.03 11.12 10.86 0 0 0
13/11/2018
11.03
 1,330 10.31 11.03 11.03 0 0 0
12/11/2018
10.31
 200 10.71 10.71 10.31 0 0 0
09/11/2018
10.71
 130 10.74 11.12 10.71 0 0 0
08/11/2018
10.74
 110 11.03 11.03 10.74 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |