CTCP Cảng Đồng Nai (pdn)

114
3.40
(3.07%)
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) 		0 0% 67,400 0 0
110.60
116.90
110.60
2 tháng
(2025-12-01) 		8.60 8.43% 128,700 0 0
97
116.90
110.60
3 tháng
(2025-10-30) 		14.60 15.21% 189,400 0 0
93.20
116.90
110.60
6 tháng
(2025-08-01) 		11.90 12.06% 356,500 -3,900 -0.3
90.70
116.90
110.60
12 tháng
(2025-02-03) 		36.53 49.31% 754,100 -5,600 -0.5
71.50
116.90
110.60
24 tháng
(2024-02-15) 		46.35 72.14% 1,094,300 -15,230 -1.6
64.25
116.90
110.60
36 tháng
(2023-02-13) 		69.14 166.77% 1,266,000 -36,430 -5.1
38.70
116.90
110.60
60 tháng
(2021-02-23) 		87.49 378.60% 2,650,000 -41,502 -24.9
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)
19/06/2018
11.85
 880 11.12 11.85 10.43 100 0 0.0
18/06/2018
11.12
 3,310 11.82 11.82 11.00 100 60 0.0
15/06/2018
11.82
 550 11.39 11.82 11.80 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2018
11.39
 0 11.39 11.39 11.39 0 0 0
13/06/2018
11.39
 0 11.39 11.39 11.39 0 0 0
12/06/2018
11.39
 230 11.39 11.84 11.39 0 0 0
11/06/2018
11.39
 0 11.39 11.39 11.39 0 0 0
08/06/2018
11.39
 70 10.87 11.39 11.36 0 30 -0.0
07/06/2018
10.87
 120 11.54 11.54 10.87 0 30 -0.0
06/06/2018
11.54
 0 11.54 11.54 11.54 0 0 0
05/06/2018
11.54
 80 11.37 11.84 11.54 0 40 -0.0
04/06/2018
11.37
 70 12.04 12.04 11.24 0 70 -0.0
01/06/2018
12.04
 160 11.71 12.04 12.04 0 50 -0.0
31/05/2018
11.71
 90 11.54 11.71 11.69 0 50 -0.0
30/05/2018
11.54
 0 11.54 11.54 11.54 0 0 0
29/05/2018
11.54
 400 12.38 12.38 11.54 0 0 0
28/05/2018
12.38
 0 12.38 12.38 12.38 0 0 0
25/05/2018
12.38
 0 12.38 12.38 12.38 0 0 0
24/05/2018
12.38
 110 11.96 12.38 11.16 0 40 -0.0
23/05/2018
11.96
 1,830 11.96 11.96 11.12 0 1,110 -0.1
22/05/2018
11.96
 130 11.21 11.96 11.96 0 0 0
21/05/2018
11.21
 0 11.21 11.21 11.21 0 0 0
18/05/2018
11.21
 0 11.21 11.21 11.21 0 0 0
17/05/2018
11.21
 40 11.22 11.22 11.21 0 0 0
16/05/2018
11.22
 30 11.07 11.67 11.21 0 0 0
15/05/2018
11.07
 370 11.67 12.21 10.87 0 0 0
14/05/2018
11.67
 10 12.54 12.54 11.67 0 10 -0.0
11/05/2018
12.54
 0 12.54 12.54 12.54 0 0 0
10/05/2018
12.54
 0 12.54 12.54 12.54 0 0 0
09/05/2018
12.54
 210 12.71 12.71 12.54 190 0 0.0
08/05/2018
12.71
 440 12.23 12.94 11.37 10 0 0.0
07/05/2018
12.23
 0 12.23 12.23 12.23 0 0 0
04/05/2018
12.23
 0 12.23 12.23 12.23 0 0 0
03/05/2018
12.23
 10 12.54 12.54 12.23 0 0 0
02/05/2018
12.54
 3,080 12.33 12.71 12.38 250 0 0.0
27/04/2018
12.33
 10 12.54 12.54 12.33 0 0 0
26/04/2018
12.54
 280 12.79 12.79 12.54 0 0 0
24/04/2018
12.79
 250 12.88 12.88 12.79 0 0 0
23/04/2018
12.88
 1,230 13.20 13.20 12.88 0 0 0
20/04/2018
13.20
 430 13.20 13.20 12.94 0 0 0
19/04/2018
13.20
 7,830 13.05 13.21 12.88 0 6,900 -0.5
18/04/2018
13.05
 1,280 13.21 13.38 13.05 0 30 -0.0
17/04/2018
13.21
 10,690 13.71 13.71 13.21 0 0 0
16/04/2018
13.71
 140 13.88 13.88 13.16 0 10 -0.0
13/04/2018
13.88
 10 14.52 14.52 13.88 0 0 0
12/04/2018
14.52
 0 14.52 14.52 14.52 0 0 0
11/04/2018
14.52
 80 14.63 14.63 14.05 0 50 -0.0
10/04/2018
14.63
 2,400 14.53 14.63 13.65 0 920 -0.1
09/04/2018
14.53
 178,720 13.88 14.72 13.88 160 175,420 -15.4
06/04/2018
13.88
 490 14.22 14.63 13.88 50 0 0.0
05/04/2018
14.22
 10,920 13.71 14.32 13.13 50 0 0.0
04/04/2018
13.71
 28,530 13.71 14.52 13.71 70 19,550 -1.7
03/04/2018
13.71
 400 13.88 14.65 13.71 0 0 0
02/04/2018
13.88
 200 14.65 14.65 13.88 0 0 0
30/03/2018
14.65
 300 14.65 14.65 14.65 300 0 0.0
29/03/2018
14.65
 730 14.65 14.65 14.65 730 0 0.1
28/03/2018
14.65
 190 14.65 14.65 14.65 0 0 0
27/03/2018
14.65
 220 14.65 14.65 14.65 200 0 0.0
26/03/2018
14.65
 190 14.10 14.65 14.65 190 0 0.0
23/03/2018
14.10
 380 14.12 14.72 14.10 380 0 0.0
22/03/2018
14.12
 80 14.20 14.20 13.53 40 0 0.0
21/03/2018
14.20
 20 14.20 14.20 14.20 20 0 0.0
20/03/2018
14.20
 4,290 13.88 14.50 13.46 90 0 0.0
19/03/2018
13.88
 190 13.97 14.52 13.88 90 0 0.0
16/03/2018
13.97
 1,780 14.72 14.72 13.97 400 0 0.0
15/03/2018
14.72
 250 14.37 14.72 14.23 210 0 0.0
14/03/2018
14.37
 420 14.30 14.37 14.37 400 220 0.0
13/03/2018
14.30
 1,310 14.94 14.94 14.30 10 140 -0.0
12/03/2018
14.94
 1,720 15.02 15.02 14.23 1,610 0 0.1
09/03/2018
15.02
 380 14.97 15.02 13.97 330 0 0.0
08/03/2018
14.97
 400 14.53 14.97 14.97 350 0 0.0
07/03/2018
14.53
 380 14.53 15.22 14.22 290 0 0.0
06/03/2018
14.53
 2,310 14.37 14.80 14.22 140 0 0.0
05/03/2018
14.37
 50 14.37 14.37 14.37 50 0 0.0
02/03/2018
14.37
 90 14.13 14.50 14.05 70 0 0.0
01/03/2018
14.13
 1,390 14.99 14.99 14.13 270 110 0.0
28/02/2018
14.99
 1,250 15.02 15.02 14.62 1,150 0 0.1
27/02/2018
15.02
 330 15.02 15.02 15.02 330 0 0.0
26/02/2018
15.02
 5,810 15.05 15.05 14.12 220 4,590 -0.4
23/02/2018
15.05
 5,510 15.29 15.29 14.23 1,300 4,970 -0.3
22/02/2018
15.29
 3,390 15.44 15.44 14.37 340 3,000 -0.2
21/02/2018
15.44
 10 14.72 15.44 15.44 10 0 0.0
13/02/2018
14.72
 10 14.50 14.72 14.72 10 0 0.0
12/02/2018
14.50
 60 14.37 14.50 14.50 0 0 0
09/02/2018
14.37
 20 14.53 14.53 14.37 0 0 0
08/02/2018
14.53
 2,010 14.53 14.68 14.53 10 0 0.0
07/02/2018
14.53
 880 14.53 14.53 14.22 10 770 -0.1
06/02/2018
14.53
 400 14.99 14.99 13.98 340 0 0.0
05/02/2018
14.99
 0 14.99 14.99 14.99 0 0 0
02/02/2018
14.99
 40 14.17 14.99 14.99 40 0 0.0
01/02/2018
14.17
 280 15.22 15.30 14.17 60 0 0.0
31/01/2018
15.22
 3,530 14.38 15.22 14.37 3,530 0 0.3
30/01/2018
14.38
 150 14.38 14.38 14.38 150 0 0.0
29/01/2018
14.38
 500 14.55 14.97 13.90 470 0 0.0
26/01/2018
14.55
 170 14.55 14.94 13.80 140 10 0.0
25/01/2018
14.55
 11,660 14.55 14.55 14.22 350 11,260 -0.9
22/01/2018
14.55
 470 14.72 14.88 14.28 20 0 0.0
19/01/2018
14.72
 1,650 14.95 14.95 14.32 50 580 -0.0
18/01/2018
14.95
 220 14.87 14.95 14.80 210 0 0.0
17/01/2018
14.87
 1,040 15.05 15.05 14.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |