Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	114.51	7,900	114.90	116.57	114.21	0	0	0
04/03/2026	114.41	900	115.10	115.10	114.41	0	0	0
03/03/2026	115.10	600	115.10	115.10	115.00	0	0	0
02/03/2026	115.00	7,400	115.88	116.57	114.90	0	0	0
27/02/2026	114.61	700	116.37	116.37	114.61	0	0	0
26/02/2026	114.21	2,300	114.90	115.88	113.92	0	0	0
25/02/2026	114.90	800	115.78	117.75	114.90	0	0	0
24/02/2026	115.78	5,300	115.78	116.37	115.59	0	0	0
23/02/2026	112.54	1,300	112.94	112.94	112.54	0	0	0
13/02/2026	112.15	3,000	112.94	112.94	112.15	0	0	0
12/02/2026	112.05	2,500	111.95	112.84	111.95	0	0	0
11/02/2026	110.68	100	110.68	110.68	110.68	0	0	0
10/02/2026	110.58	4,100	111.46	111.95	110.58	0	0	0
09/02/2026	110.09	1,400	110.48	110.68	110.09	0	0	0
06/02/2026	110.48	600	110.38	111.46	110.19	0	0	0
05/02/2026	110.38	1,400	109.99	112.84	109.99	0	0	0
04/02/2026	109.60	7,900	110.87	111.95	109.30	0	0	0
03/02/2026	109.20	100	109.20	109.20	109.20	0	0	0
02/02/2026	108.91	4,800	108.91	109.99	108.91	0	0	0
30/01/2026	108.91	1,400	109.01	109.01	108.71	0	0	0
29/01/2026	108.61	2,000	111.95	111.95	108.61	0	0	0
28/01/2026	108.61	3,800	110.87	110.97	108.12	0	0	0
27/01/2026	108.61	2,900	109.99	110.97	108.61	0	0	0
26/01/2026	110.48	900	110.48	110.48	110.48	0	0	0
23/01/2026	110.48	2,600	111.86	112.84	110.48	0	0	0
22/01/2026	110.28	1,300	111.95	111.95	110.19	0	0	0
21/01/2026	110.87	2,500	108.22	110.87	108.22	0	0	0
20/01/2026	110.78	8,700	109.60	112.44	109.60	0	0	0
19/01/2026	110.38	5,800	113.82	113.92	109.99	0	0	0
16/01/2026	113.43	9,000	113.92	114.21	113.43	0	0	0
15/01/2026	113.43	1,800	113.92	113.92	113.43	0	0	0
14/01/2026	113.52	1,800	113.03	113.72	113.03	0	0	0
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

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 (2026-06-29)	-3.80	-3.81%	65,600	-2,200	0	94.30 101.60 94.30
2 tháng (2026-05-29)	-9.90	-9.35%	140,300	-2,200	0	94.30 108.60 94.30
3 tháng (2026-04-29)	-9.50	-9%	177,400	-7,211	0	94.30 109 94.30
6 tháng (2026-01-29)	-12.61	-11.61%	335,200	-9,811	0	94.30 115.78 94.30
12 tháng (2025-08-04)	1.13	1.20%	694,000	-13,711	-0.3	89.07 115.78 94.30
24 tháng (2024-08-07)	21.99	29.72%	1,261,100	-22,211	-1.3	65.22 115.78 94.30
36 tháng (2023-08-14)	19.38	25.29%	1,506,200	-39,141	-2.9	54.04 115.78 94.30
60 tháng (2021-08-23)	70.91	282.61%	2,794,000	-97,913	-28.7	24.26 115.78 94.30

CTCP Cảng Đồng Nai (pdn)

THỐNG KÊ GIAO DỊCH