CTCP Cảng Đồng Nai (pdn)

110.60
-1.90
(-1.69%)
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) 		1.90 1.72% 64,500 0 0
110.60
116.90
110.60
2 tháng
(2025-11-28) 		12.50 12.50% 133,900 0 0
97
116.90
110.60
3 tháng
(2025-10-29) 		16.50 17.19% 188,200 0 0
93.20
116.90
110.60
6 tháng
(2025-07-31) 		13.70 13.87% 355,500 -3,900 -0.3
90.70
116.90
110.60
12 tháng
(2025-02-03) 		38.43 51.88% 751,200 -5,600 -0.5
71.50
116.90
110.60
24 tháng
(2024-02-07) 		48.25 75.10% 1,096,200 -15,230 -1.6
64.25
116.90
110.60
36 tháng
(2023-02-13) 		71.04 171.35% 1,263,100 -36,430 -5.1
38.70
116.90
110.60
60 tháng
(2021-02-22) 		88.83 375.36% 2,649,600 -40,602 -24.8
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)
05/09/2025
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
26/05/2025
86.51
 500 86.51 86.51 86.51 0 0 0
23/05/2025
85.86
 0 85.86 85.86 85.86 0 0 0
22/05/2025
85.86
 0 85.86 85.86 85.86 0 0 0
21/05/2025
85.86
 1,000 86.05 86.05 85.86 0 0 0
20/05/2025
87.17
 700 87.17 87.82 87.17 0 0 0
19/05/2025
87.17
 1,000 86.51 87.17 86.51 0 0 0
16/05/2025
88.48
 300 87.17 88.48 87.17 0 0 0
15/05/2025
87.17
 1,000 87.17 87.17 87.17 0 0 0
14/05/2025
87.50
 100 87.50 87.50 87.50 0 0 0
13/05/2025
84.88
 1,000 84.55 85.20 84.55 0 0 0
12/05/2025
83.24
 700 82.25 83.24 82.25 0 0 0
09/05/2025
82.25
 1,100 81.93 83.24 81.93 0 0 0
08/05/2025
81.93
 0 81.93 81.93 81.93 0 0 0
07/05/2025
81.73
 200 78.06 81.73 78.06 0 0 0
06/05/2025
81.93
 200 81.93 81.93 81.93 0 0 0
05/05/2025
81.93
 200 81.93 81.93 81.93 0 0 0
29/04/2025
81.93
 200 81.93 81.93 81.93 0 0 0
28/04/2025
81.93
 2,700 80.94 81.93 77.34 0 0 0
25/04/2025
80.94
 300 80.62 80.94 80.62 0 0 0
24/04/2025
80.62
 900 81.27 81.27 78.65 0 0 0
23/04/2025
81.60
 1,600 81.93 82.25 81.27 0 0 0
22/04/2025
79.96
 700 83.24 83.24 79.96 0 0 0
21/04/2025
85.20
 800 85.86 85.86 83.17 0 0 0
18/04/2025
89.40
 0 89.40 89.40 89.40 0 0 0
17/04/2025
89.40
 0 89.40 89.40 89.40 0 0 0
16/04/2025
89.40
 100 89.40 89.40 89.40 0 0 0
15/04/2025
89.46
 0 89.46 89.46 89.46 0 0 0
14/04/2025
89.46
 100 89.46 89.46 89.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |