CTCP Cảng Đồng Nai (pdn)

100.50
0
(0%)
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
(2025-11-04) 		5.50 5.79% 57,300 0 0
93.20
102
100.50
2 tháng
(2025-10-06) 		5.70 6.01% 96,900 0 0
91
102
100.50
3 tháng
(2025-09-05) 		6.30 6.69% 161,200 -3,900 -0.3
90.70
102
100.50
6 tháng
(2025-06-09) 		9.01 9.84% 376,500 -3,900 -0.3
90.70
105.20
100.50
12 tháng
(2024-12-09) 		34.09 51.34% 659,700 -9,800 -1.0
66.41
105.20
100.50
24 tháng
(2023-12-15) 		37.32 59.08% 1,016,300 -21,730 -2.2
59.07
105.20
100.50
36 tháng
(2022-12-20) 		57.51 133.75% 1,160,500 -40,930 -8.5
38.70
105.20
100.50
60 tháng
(2020-12-30) 		78.98 366.96% 2,555,520 -38,722 -24.7
20.88
105.20
100.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
84.15
 300 78.65 84.15 78.65 0 0 0
10/04/2025
78.65
 400 77.99 78.65 77.99 0 0 0
09/04/2025
74.72
 1,200 75.37 75.37 74.72 0 0 0
08/04/2025
76.03
 500 78.58 78.58 76.03 0 0 0
04/04/2025
78.58
 2,800 78.65 78.65 75.44 0 1,300 -0.1
03/04/2025
81.07
 6,300 87.10 87.17 81.07 0 0 0
02/04/2025
87.17
 0 87.17 87.17 87.17 0 0 0
01/04/2025
87.17
 800 87.17 87.17 86.51 0 0 0
31/03/2025
88.48
 1,900 86.51 88.48 86.51 0 0 0
28/03/2025
86.51
 200 85.92 86.51 85.92 0 0 0
27/03/2025
87.82
 500 85.86 87.82 85.86 0 0 0
26/03/2025
86.84
 5,300 89.14 89.14 86.71 0 0 0
25/03/2025
89.14
 100 89.14 89.14 89.14 0 0 0
24/03/2025
89.14
 2,700 90.05 90.05 84.81 0 0 0
21/03/2025
89.46
 900 90.32 92.41 89.46 0 0 0
20/03/2025
86.51
 2,500 86.58 89.14 86.51 0 0 0
19/03/2025
92.28
 23,300 92.28 92.28 88.15 0 0 0
18/03/2025
86.25
 28,900 86.25 86.25 84.55 0 0 0
17/03/2025
80.62
 16,200 77.34 81.27 77.34 0 0 0
14/03/2025
76.03
 6,600 76.35 77.34 76.03 0 0 0
13/03/2025
76.03
 8,700 76.03 76.03 74.72 0 0 0
12/03/2025
75.63
 700 76.09 76.09 75.63 0 0 0
11/03/2025
77.53
 1,500 75.70 77.53 75.70 0 0 0
10/03/2025
75.83
 46,800 75.90 75.90 75.57 0 0 0
07/03/2025: Cổ tức tiền mặt tỉ lệ: 20%
07/03/2025
75.90
 1,600 75.37 75.90 75.37 0 0 0
06/03/2025
74.72
 400 74.72 74.72 74.72 0 0 0
05/03/2025
74.72
 4,700 77.29 77.29 74.72 0 0 0
04/03/2025
74.72
 12,900 77.23 77.29 73.69 0 0 0
03/03/2025
74.85
 4,800 74.78 77.29 74.78 0 0 0
28/02/2025
74.72
 1,100 75.04 75.04 74.72 0 0 0
27/02/2025
75.04
 3,600 74.72 76.52 74.72 0 0 0
26/02/2025
74.72
 10,500 76.00 77.29 74.72 0 0 0
25/02/2025
76.00
 1,400 74.52 76.00 74.52 0 0 0
24/02/2025
75.42
 3,900 75.36 75.42 74.72 0 0 0
21/02/2025
75.04
 400 74.14 75.04 74.07 0 0 0
20/02/2025
75.36
 900 76.00 76.00 75.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |