Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	113.13	3,800	113.72	113.82	112.94	0	0	0
12/01/2026	113.72	3,400	113.72	113.82	113.23	0	0	0
09/01/2026	113.03	500	112.94	113.62	112.94	0	0	0
08/01/2026	112.94	4,900	112.94	113.92	112.94	0	0	0
07/01/2026	112.35	6,300	111.95	114.90	111.95	0	0	0
06/01/2026	111.95	1,500	111.95	113.82	111.95	0	0	0
05/01/2026	111.07	4,700	113.92	113.92	109.01	0	0	0
31/12/2025	114.80	3,500	111.76	114.90	110.48	0	0	0
30/12/2025	111.56	900	111.95	111.95	109.11	0	0	0
29/12/2025	108.61	600	108.61	108.61	108.61	0	0	0
26/12/2025	108.22	8,800	108.12	111.95	108.03	0	0	0
25/12/2025	108.03	8,300	108.03	109.01	108.03	0	0	0
24/12/2025	108.03	2,100	117.85	117.85	104.59	0	0	0
23/12/2025	111.27	5,700	111.27	111.27	111.27	0	0	0
22/12/2025	104.00	18,600	97.22	104.00	97.22	0	0	0
19/12/2025	97.22	2,500	97.22	97.22	97.22	0	0	0
18/12/2025	97.22	2,300	98.20	98.20	97.22	0	0	0
17/12/2025	97.22	2,700	98.20	99.09	97.22	0	0	0
16/12/2025	98.20	3,100	97.22	98.20	97.22	0	0	0
15/12/2025	98.20	700	97.22	98.20	97.22	0	0	0
12/12/2025	97.12	700	97.91	97.91	97.12	0	0	0
11/12/2025	95.26	100	95.26	95.26	95.26	0	0	0
10/12/2025	95.26	100	95.26	95.26	95.26	0	0	0
09/12/2025	97.22	2,100	96.24	97.22	96.24	0	0	0
08/12/2025	97.22	1,600	93.79	97.22	93.79	0	0	0
05/12/2025	98.70	300	98.70	98.70	98.70	0	0	0
04/12/2025	98.70	400	97.71	98.70	97.71	0	0	0
03/12/2025	98.70	100	98.70	98.70	98.70	0	0	0
02/12/2025	99.87	300	99.19	100.07	99.19	0	0	0
01/12/2025	100.17	800	98.20	100.17	98.20	0	0	0
28/11/2025	98.20	8,100	96.24	100.17	96.24	0	0	0
27/11/2025	96.73	17,800	94.87	98.20	94.87	0	0	0
26/11/2025	94.77	1,400	94.47	94.77	93.88	0	0	0
25/11/2025	94.47	4,600	94.28	94.47	94.28	0	0	0
24/11/2025	94.28	4,900	93.79	94.28	92.31	0	0	0
21/11/2025	93.79	5,200	93.29	93.79	93.29	0	0	0
20/11/2025	91.82	3,800	92.31	93.29	91.72	0	0	0
19/11/2025	92.31	300	92.31	92.31	92.31	0	0	0
18/11/2025	92.31	2,300	92.31	92.31	92.31	0	0	0
17/11/2025	92.31	0	92.31	92.31	92.31	0	0	0
14/11/2025	92.31	500	92.31	92.31	92.31	0	0	0
13/11/2025	91.63	0	91.63	91.63	91.63	0	0	0
12/11/2025	91.63	1,100	93.29	93.29	91.63	0	0	0
11/11/2025	91.53	1,400	93.29	93.29	91.53	0	0	0
10/11/2025	93.29	3,000	93.29	93.29	90.45	0	0	0
07/11/2025	93.29	600	93.29	93.29	93.29	0	0	0
06/11/2025	93.29	400	93.29	93.29	93.29	0	0	0
05/11/2025	93.29	200	93.29	93.29	93.29	0	0	0
04/11/2025	93.29	500	93.98	93.98	93.29	0	0	0
03/11/2025	93.98	800	94.28	94.28	93.29	0	0	0
31/10/2025	94.28	2,100	94.28	94.28	93.29	0	0	0
30/10/2025	94.28	1,700	94.28	94.28	93.29	0	0	0
29/10/2025	94.28	1,700	92.31	95.26	92.31	0	0	0
28/10/2025	93.10	3,500	91.33	95.55	91.33	0	0	0
27/10/2025	90.64	3,000	90.35	90.74	90.35	0	0	0
24/10/2025	89.37	9,000	91.33	92.31	89.37	0	0	0
23/10/2025	91.33	300	91.33	91.33	91.33	0	0	0
22/10/2025	91.33	600	94.08	94.08	91.33	0	0	0
21/10/2025	91.82	500	91.33	91.82	91.33	0	0	0
20/10/2025	92.80	2,500	91.33	92.80	91.33	0	0	0
17/10/2025	93.00	700	89.66	93.00	89.46	0	0	0
16/10/2025	93.29	2,000	93.10	93.29	89.37	0	0	0
15/10/2025	90.35	600	90.35	90.35	90.35	0	0	0
14/10/2025	90.35	700	90.35	90.35	90.35	0	0	0
13/10/2025	90.35	2,200	88.88	90.45	88.88	0	0	0
10/10/2025	92.31	1,300	91.33	92.31	91.33	0	0	0
09/10/2025	92.71	1,600	90.84	92.71	90.84	0	0	0
08/10/2025	93.29	1,100	93.39	93.39	93.29	0	0	0
07/10/2025	93.10	3,400	89.17	93.10	89.17	0	0	0
06/10/2025	93.10	300	92.31	93.10	92.31	0	0	0
03/10/2025	93.20	4,900	93.20	93.29	88.58	0	0	0
02/10/2025	91.33	0	91.33	91.33	91.33	0	0	0
01/10/2025	91.33	2,000	91.33	91.33	91.33	0	0	0
30/09/2025	91.33	3,900	92.61	92.61	87.60	0	0	0
29/09/2025	92.61	200	92.51	92.61	92.51	0	0	0
26/09/2025	93.10	100	93.10	93.10	93.10	0	0	0
25/09/2025	90.35	4,400	87.89	92.80	87.89	0	0	0
24/09/2025	91.04	2,500	90.94	91.04	88.78	0	0	0
23/09/2025	91.04	500	89.37	91.04	89.37	0	0	0
22/09/2025	89.07	8,500	90.35	91.23	88.48	0	0	0
19/09/2025	90.35	2,700	90.35	90.35	90.35	0	0	0
18/09/2025	90.35	300	90.35	90.35	90.35	0	0	0
17/09/2025	90.35	4,700	90.45	90.45	90.35	0	0	0
16/09/2025	90.45	1,500	89.37	90.45	88.88	0	0	0
15/09/2025	90.54	1,000	88.97	90.54	88.97	0	0	0
12/09/2025	90.74	1,100	88.38	90.74	88.38	0	0	0
11/09/2025	90.35	3,400	91.13	91.23	90.35	0	0	0
10/09/2025	91.23	6,400	90.64	91.23	90.35	0	0	0
09/09/2025	90.84	9,200	90.35	90.84	90.35	0	0	0
08/09/2025	90.35	4,500	92.41	92.41	86.32	0	3,900	-0.3
05/09/2025	92.51	2,500	92.51	92.51	92.31	0	0	0
04/09/2025	92.41	2,700	92.41	92.51	92.41	0	0	0
03/09/2025	92.41	500	92.41	92.41	92.41	0	0	0
29/08/2025	92.41	700	92.31	92.41	92.31	0	0	0
28/08/2025	92.31	400	92.31	92.41	92.31	0	0	0
27/08/2025	92.31	1,200	92.31	92.41	92.31	0	0	0
26/08/2025	92.31	700	92.31	92.31	92.31	0	0	0
25/08/2025	91.33	1,100	91.33	91.33	91.33	0	0	0
22/08/2025	91.23	1,000	90.54	91.33	90.54	0	0	0
21/08/2025	92.31	2,200	92.31	92.31	91.82	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-6	-5.73%	72,000	0	0	98 109 99
2 tháng (2026-04-13)	-10.20	-9.37%	124,200	-6,211	0	98 109 99
3 tháng (2026-03-16)	-11.58	-10.50%	163,400	-7,611	0	98 110.28 99
6 tháng (2025-12-15)	0.50	0.50%	378,400	-7,611	0	97.22 115.78 99
12 tháng (2025-06-17)	7.95	8.76%	751,800	-11,511	-0.3	89.07 115.78 99
24 tháng (2024-06-24)	24.06	32.23%	1,219,100	-20,011	-1.3	65.22 115.78 99
36 tháng (2023-06-28)	17.30	21.25%	1,473,900	-40,641	-3.4	54.04 115.78 99
60 tháng (2021-07-08)	75.87	332.35%	2,741,700	-102,813	-29.3	22.69 115.78 99

CTCP Cảng Đồng Nai (pdn)

THỐNG KÊ GIAO DỊCH