CTCP Cảng Đồng Nai (pdn)

112.30
0.30
(0.27%)
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
(2026-02-11) 		-0.70 -0.62% 64,400 0 0
107.20
117.90
112.30
2 tháng
(2026-01-12) 		-3.80 -3.28% 136,400 0 0
107.20
117.90
112.30
3 tháng
(2025-12-15) 		12 12% 214,100 0 0
99
117.90
112.30
6 tháng
(2025-09-15) 		19.80 21.48% 353,500 0 0
90.70
117.90
112.30
12 tháng
(2025-03-18) 		25.75 29.85% 695,900 -5,200 -0.5
74.72
117.90
112.30
24 tháng
(2024-03-25) 		40.55 56.75% 1,122,800 -13,200 -1.4
66.41
117.90
112.30
36 tháng
(2023-03-29) 		64.71 136.84% 1,325,200 -36,030 -3.8
42.38
117.90
112.30
60 tháng
(2021-04-08) 		87.79 362.62% 2,650,800 -61,002 -26.5
22.14
117.90
112.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
92
 600 92 92 92 0 0 0
14/10/2025
92
 700 92 92 92 0 0 0
13/10/2025
92
 2,200 90.50 92.10 90.50 0 0 0
10/10/2025
94
 1,300 93 94 93 0 0 0
09/10/2025
94.40
 1,600 92.50 94.40 92.50 0 0 0
08/10/2025
95
 1,100 95.10 95.10 95 0 0 0
07/10/2025
94.80
 3,400 90.80 94.80 90.80 0 0 0
06/10/2025
94.80
 300 94 94.80 94 0 0 0
03/10/2025
94.90
 4,900 94.90 95 90.20 0 0 0
02/10/2025
93
 0 93 93 93 0 0 0
01/10/2025
93
 2,000 93 93 93 0 0 0
30/09/2025
93
 3,900 94.30 94.30 89.20 0 0 0
29/09/2025
94.30
 200 94.20 94.30 94.20 0 0 0
26/09/2025
94.80
 100 94.80 94.80 94.80 0 0 0
25/09/2025
92
 4,400 89.50 94.50 89.50 0 0 0
24/09/2025
92.70
 2,500 92.60 92.70 90.40 0 0 0
23/09/2025
92.70
 500 91 92.70 91 0 0 0
22/09/2025
90.70
 8,500 92 92.90 90.10 0 0 0
19/09/2025
92
 2,700 92 92 92 0 0 0
18/09/2025
92
 300 92 92 92 0 0 0
17/09/2025
92
 4,700 92.10 92.10 92 0 0 0
16/09/2025
92.10
 1,500 91 92.10 90.50 0 0 0
15/09/2025
92.20
 1,000 90.60 92.20 90.60 0 0 0
12/09/2025
92.40
 1,100 90 92.40 90 0 0 0
11/09/2025
92
 3,400 92.80 92.90 92 0 0 0
10/09/2025
92.90
 6,400 92.30 92.90 92 0 0 0
09/09/2025
92.50
 9,200 92 92.50 92 0 0 0
08/09/2025
92
 4,500 94.10 94.10 87.90 0 3,900 -0.3
05/09/2025
94.20
 2,500 94.20 94.20 94 0 0 0
04/09/2025
94.10
 2,700 94.10 94.20 94.10 0 0 0
03/09/2025
94.10
 500 94.10 94.10 94.10 0 0 0
29/08/2025
94.10
 700 94 94.10 94 0 0 0
28/08/2025
94
 400 94 94.10 94 0 0 0
27/08/2025
94
 1,200 94 94.10 94 0 0 0
26/08/2025
94
 700 94 94 94 0 0 0
25/08/2025
93
 1,100 93 93 93 0 0 0
22/08/2025
92.90
 1,000 92.20 93 92.20 0 0 0
21/08/2025
94
 2,200 94 94 93.50 0 0 0
20/08/2025
94.50
 2,600 94.50 94.50 93 0 0 0
19/08/2025
94
 0 94 94 94 0 0 0
18/08/2025
94
 1,300 94 94.70 93.80 0 0 0
15/08/2025
94
 2,900 95 95 93.50 0 0 0
14/08/2025
95
 900 95 95 93.80 0 0 0
13/08/2025
95
 3,000 93.90 95 93 0 0 0
12/08/2025
95
 9,900 93 95.70 93 0 0 0
11/08/2025
95
 14,700 95 95.50 95 0 0 0
08/08/2025
96.50
 1,900 96.10 96.50 96.10 0 0 0
07/08/2025
97
 1,700 95.30 97 95.20 0 0 0
06/08/2025
97
 4,100 96.30 97 95.30 0 0 0
05/08/2025
96.30
 7,600 96.80 98.70 96.30 0 0 0
04/08/2025
96.60
 5,200 98 98 96.60 0 0 0
01/08/2025
98.70
 1,500 98.10 98.70 98.10 0 0 0
31/07/2025
98.80
 1,900 97.30 98.80 97.30 0 0 0
30/07/2025
98.60
 2,700 97.30 98.80 97.30 0 0 0
29/07/2025
97.20
 6,000 99 99 97.10 0 0 0
28/07/2025
99
 1,400 99.80 99.80 99 0 0 0
25/07/2025
98.60
 4,700 98.90 99.50 98.50 0 0 0
24/07/2025
98.50
 3,000 98.30 98.50 98.20 0 0 0
23/07/2025
98.20
 1,900 99.80 99.80 98 0 0 0
22/07/2025
99.10
 15,000 99.80 100 96.80 0 0 0
21/07/2025
98.20
 22,500 97.50 98.50 97.50 0 0 0
18/07/2025
97.40
 18,000 97.20 97.40 95.60 0 0 0
17/07/2025
94.50
 2,300 95 95 94.50 0 0 0
16/07/2025
95
 4,000 99 99 95 0 0 0
15/07/2025
95
 700 95 95 95 0 0 0
14/07/2025
95
 800 95 95.50 95 0 0 0
11/07/2025
95
 1,200 95 95.20 95 0 0 0
10/07/2025
95.20
 1,000 95.20 95.20 95.20 0 0 0
09/07/2025
95.20
 1,200 96.90 97 95.20 0 0 0
08/07/2025
97.20
 100 97.20 97.20 97.20 0 0 0
07/07/2025
94.10
 2,900 95 95 94 0 0 0
04/07/2025
95
 400 95.90 95.90 95 0 0 0
03/07/2025
94.20
 2,100 96 96 94.20 0 0 0
02/07/2025
95.90
 1,900 96 96.10 95.90 0 0 0
01/07/2025
95.80
 1,700 95.50 95.80 95 0 0 0
30/06/2025
98.50
 1,000 99.90 101.90 98.50 0 0 0
27/06/2025
99.90
 1,400 100 100 99.50 0 0 0
26/06/2025
99.90
 3,900 98.10 100.10 98.10 0 0 0
25/06/2025
105.20
 1,000 103 105.50 103 0 0 0
24/06/2025: Cổ tức tiền mặt tỉ lệ: 25%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/06/2025
103
 9,400 91.90 103 91.90 0 0 0
23/06/2025
97.00
 12,400 96.93 100.28 96.48 0 0 0
20/06/2025
95.03
 2,900 95.03 95.03 94.38 0 0 0
19/06/2025
93.72
 3,700 93.26 94.05 93.07 0 0 0
18/06/2025
93.07
 3,800 92.74 93.07 92.74 0 0 0
17/06/2025
92.41
 2,200 93.66 93.66 92.28 0 0 0
16/06/2025
91.76
 4,800 91.76 92.61 91.76 0 0 0
13/06/2025
91.76
 200 91.89 91.89 91.76 0 0 0
12/06/2025
91.89
 1,600 92.28 92.28 91.76 0 0 0
11/06/2025
91.76
 1,500 91.76 91.76 91.49 0 0 0
10/06/2025
91.49
 0 91.49 91.49 91.49 0 0 0
09/06/2025
91.49
 300 91.49 91.49 91.49 0 0 0
06/06/2025
91.10
 300 91.10 91.10 91.10 0 0 0
05/06/2025
91.10
 1,000 91.43 91.49 91.10 0 0 0
04/06/2025
90.51
 2,600 88.22 90.51 88.22 0 0 0
03/06/2025
88.15
 300 87.82 88.15 87.82 0 0 0
02/06/2025
87.82
 0 87.82 87.82 87.82 0 0 0
30/05/2025
87.82
 600 87.23 87.82 87.23 0 0 0
29/05/2025
87.23
 0 87.23 87.23 87.23 0 0 0
28/05/2025
87.23
 300 87.82 87.82 87.23 0 0 0
27/05/2025
87.17
 900 87.17 87.17 87.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |