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)
13/05/2019
13.64
 610 13.99 13.99 13.64 600 0 0.0
10/05/2019
13.99
 0 13.99 13.99 13.99 0 0 0
09/05/2019
13.99
 410 13.99 13.99 13.99 400 0 0.0
08/05/2019
13.99
 0 13.99 13.99 13.99 0 0 0
07/05/2019
13.99
 70 13.99 13.99 13.83 50 0 0.0
06/05/2019
13.99
 2,200 13.92 13.99 13.99 0 0 0
03/05/2019
13.92
 300 13.99 13.99 13.92 0 0 0
02/05/2019
13.99
 2,050 14.16 14.16 13.99 0 0 0
26/04/2019
14.16
 5,110 14.46 14.48 13.99 100 0 0.0
25/04/2019
14.46
 0 14.46 14.46 14.46 0 0 0
24/04/2019
14.46
 110 14.50 14.50 14.33 0 0 0
23/04/2019
14.50
 1,510 14.48 14.50 14.50 0 0 0
22/04/2019
14.48
 610 14.41 14.48 13.82 250 0 0.0
19/04/2019
14.41
 1,560 14.48 14.48 13.82 210 0 0.0
18/04/2019
14.48
 0 14.48 14.48 14.48 0 0 0
17/04/2019
14.48
 190 14.33 14.48 14.16 90 0 0.0
16/04/2019
14.33
 2,050 14.50 14.50 13.66 1,450 0 0.1
12/04/2019
14.50
 100 14.50 14.50 14.50 100 0 0.0
11/04/2019
14.50
 1,260 14.50 15.01 13.83 1,100 0 0.1
10/04/2019
14.50
 300 14.50 14.50 13.99 0 0 0
09/04/2019
14.50
 530 14.50 14.50 13.82 0 0 0
08/04/2019
14.50
 0 14.50 14.50 14.50 0 0 0
05/04/2019
14.50
 12,420 14.50 14.84 13.99 0 0 0
04/04/2019
14.50
 4,630 13.83 14.50 13.13 0 0 0
03/04/2019
13.83
 100 13.83 13.83 13.83 100 0 0.0
02/04/2019
13.83
 1,420 14.84 14.86 13.83 100 0 0.0
01/04/2019
14.84
 420 15.86 15.86 14.84 400 400 0
29/03/2019
15.86
 1,700 15.32 15.86 14.99 0 0 0
28/03/2019
15.32
 4,410 14.36 15.32 13.47 0 800 -0.1
27/03/2019
14.36
 2,110 13.47 14.36 13.22 80 920 -0.1
26/03/2019
13.47
 100 13.56 13.56 13.29 0 70 -0.0
25/03/2019
13.56
 4,230 13.64 13.64 13.13 1,570 3,570 -0.2
22/03/2019
13.64
 1,080 13.64 13.73 13.64 300 0 0.0
21/03/2019
13.64
 420 13.73 13.73 13.64 0 330 -0.0
20/03/2019
13.73
 4,460 13.83 13.83 13.13 2,100 10 0.2
19/03/2019
13.83
 1,540 12.96 13.83 13.64 0 900 -0.1
18/03/2019
12.96
 0 12.96 12.96 12.96 0 0 0
15/03/2019
12.96
 620 13.32 13.32 12.96 0 0 0
14/03/2019
13.32
 270 13.32 13.32 13.32 0 0 0
13/03/2019
13.32
 1,280 13.47 13.47 13.32 220 700 -0.0
12/03/2019
13.47
 1,020 13.39 13.47 13.15 420 0 0.0
11/03/2019
13.39
 50 13.39 13.39 13.39 0 0 0
08/03/2019
13.39
 60 12.81 13.59 13.39 0 0 0
07/03/2019
12.81
 10 13.61 13.61 12.81 0 0 0
06/03/2019
13.61
 100 13.13 13.61 13.13 0 0 0
05/03/2019
13.13
 110 12.45 13.13 12.45 0 110 -0.0
04/03/2019
12.45
 580 13.13 13.95 12.45 0 0 0
01/03/2019
13.13
 10 12.37 13.13 13.13 0 0 0
28/02/2019
12.37
 10 13.17 13.17 12.37 0 0 0
27/02/2019
13.17
 420 14.16 14.16 13.17 0 0 0
26/02/2019
14.16
 0 14.16 14.16 14.16 0 0 0
25/02/2019
14.16
 2,050 13.87 14.16 12.93 0 10 -0.0
22/02/2019
13.87
 400 13.88 13.88 13.85 400 300 0.0
21/02/2019
13.88
 10 14.19 14.19 13.88 0 0 0
20/02/2019
14.19
 0 14.19 14.19 14.19 0 0 0
19/02/2019
14.19
 10 13.34 14.19 14.19 0 0 0
18/02/2019
13.34
 3,760 14.33 14.33 13.34 0 1,760 -0.1
15/02/2019
14.33
 0 14.33 14.33 14.33 0 0 0
14/02/2019
14.33
 3,010 13.63 14.41 14.16 0 3,000 -0.3
13/02/2019
13.63
 150 13.64 13.64 12.69 0 10 -0.0
12/02/2019
13.64
 30 13.13 13.64 13.13 0 0 0
11/02/2019
13.13
 10 12.52 13.13 13.13 0 0 0
01/02/2019
12.52
 40 12.52 12.52 12.52 40 0 0.0
31/01/2019
12.52
 0 12.52 12.52 12.52 0 0 0
30/01/2019
12.52
 5,400 12.47 12.52 12.52 0 0 0
29/01/2019
12.47
 0 12.47 12.47 12.47 0 0 0
28/01/2019
12.47
 10 11.73 12.47 12.47 0 0 0
25/01/2019
11.73
 0 11.73 11.73 11.73 0 0 0
24/01/2019
11.73
 0 11.73 11.73 11.73 0 0 0
23/01/2019
11.73
 10 12.52 12.52 11.73 0 0 0
22/01/2019
12.52
 400 12.18 12.52 12.52 400 0 0.0
21/01/2019
12.18
 0 12.18 12.18 12.18 0 0 0
18/01/2019
12.18
 10 11.90 12.18 12.18 0 0 0
17/01/2019
11.90
 3,010 11.14 11.90 11.43 0 0 0
16/01/2019
11.14
 720 11.92 11.92 11.14 670 0 0.0
15/01/2019
11.92
 520 12.06 12.06 11.61 400 0 0.0
14/01/2019
12.06
 10 11.85 12.06 12.06 0 0 0
11/01/2019
11.85
 2,010 11.17 11.85 10.59 550 0 0.0
10/01/2019
11.17
 0 11.17 11.17 11.17 0 0 0
09/01/2019
11.17
 1,410 11.43 11.99 11.17 350 0 0.0
08/01/2019
11.43
 20 11.10 11.43 11.43 0 0 0
07/01/2019
11.10
 0 11.10 11.10 11.10 0 0 0
04/01/2019
11.10
 0 11.10 11.10 11.10 0 0 0
03/01/2019
11.10
 0 11.10 11.10 11.10 0 0 0
02/01/2019
11.10
 350 11.77 11.94 11.00 300 10 0.0
28/12/2018
11.77
 150 11.02 11.77 10.92 0 0 0
27/12/2018
11.02
 0 11.02 11.02 11.02 0 0 0
26/12/2018
11.02
 10 10.30 11.02 11.02 0 0 0
25/12/2018
10.30
 10 10.95 10.95 10.30 0 10 -0.0
24/12/2018
10.95
 1,010 10.68 11.41 10.95 850 0 0.1
21/12/2018
10.68
 30 10.97 11.73 10.68 0 10 -0.0
20/12/2018
10.97
 30 11.29 12.01 10.97 0 10 -0.0
19/12/2018
11.29
 60 12.01 12.01 11.29 0 10 -0.0
18/12/2018
12.01
 20 12.01 12.01 12.01 0 0 0
17/12/2018
12.01
 10 11.89 12.01 12.01 0 0 0
14/12/2018
11.89
 10 11.14 11.89 11.89 0 0 0
13/12/2018
11.14
 10 11.92 11.92 11.14 0 10 -0.0
12/12/2018
11.92
 0 11.92 11.92 11.92 0 0 0
11/12/2018
11.92
 110 11.70 11.92 10.93 100 0 0.0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2018
11.70
 20 10.95 11.70 11.70 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |