CTCP Cảng Đồng Nai (pdn)

99
0.30
(0.30%)
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
(2026-05-13) 		-6 -5.73% 72,000 0 0
98
109
99
2 tháng
(2026-04-13) 		-10.20 -9.37% 124,200 -6,211 0
98
109
99
3 tháng
(2026-03-16) 		-11.58 -10.50% 163,400 -7,611 0
98
110.28
99
6 tháng
(2025-12-15) 		0.50 0.50% 378,400 -7,611 0
97.22
115.78
99
12 tháng
(2025-06-17) 		7.95 8.76% 751,800 -11,511 -0.3
89.07
115.78
99
24 tháng
(2024-06-24) 		24.06 32.23% 1,219,100 -20,011 -1.3
65.22
115.78
99
36 tháng
(2023-06-28) 		17.30 21.25% 1,473,900 -40,641 -3.4
54.04
115.78
99
60 tháng
(2021-07-08) 		75.87 332.35% 2,741,700 -102,813 -29.3
22.69
115.78
99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2018
11.71
 210 11.22 11.71 11.22 0 0 0
22/10/2018
11.22
 4,190 10.50 11.22 10.51 1,920 0 0.1
19/10/2018
10.50
 350 10.90 10.90 10.43 0 0 0
18/10/2018
10.90
 0 10.90 10.90 10.90 0 0 0
17/10/2018
10.90
 210 10.24 10.90 10.41 0 0 0
16/10/2018
10.24
 530 10.75 10.75 10.24 0 0 0
15/10/2018
10.75
 0 10.75 10.75 10.75 0 0 0
12/10/2018
10.75
 0 10.75 10.75 10.75 0 0 0
11/10/2018
10.75
 1,240 10.75 11.08 10.75 440 0 0.0
10/10/2018
10.75
 90 11.08 11.08 10.58 0 0 0
09/10/2018
11.08
 0 11.08 11.08 11.08 0 0 0
08/10/2018
11.08
 0 11.08 11.08 11.08 0 0 0
05/10/2018
11.08
 3,570 10.95 11.08 10.41 0 0 0
04/10/2018
10.95
 10 11.42 11.42 10.95 0 0 0
03/10/2018
11.42
 0 11.42 11.42 11.42 0 0 0
02/10/2018
11.42
 20 11.08 11.42 11.25 0 0 0
01/10/2018
11.08
 10 10.92 11.08 11.08 0 0 0
28/09/2018
10.92
 890 11.25 11.25 10.92 0 0 0
27/09/2018
11.25
 20 11.25 11.25 11.25 0 0 0
26/09/2018
11.25
 200 11.67 11.67 11.25 0 100 -0.0
25/09/2018
11.67
 1,040 11.67 11.67 11.67 0 0 0
24/09/2018
11.67
 960 10.92 11.67 11.67 0 0 0
21/09/2018
10.92
 750 11.52 11.54 10.92 0 0 0
20/09/2018
11.52
 10 11.32 11.52 11.52 0 0 0
19/09/2018
11.32
 0 11.32 11.32 11.32 0 0 0
18/09/2018
11.32
 110 11.32 11.32 11.32 0 110 -0.0
17/09/2018
11.32
 450 11.76 11.76 11.32 0 0 0
14/09/2018
11.76
 1,000 11.76 11.76 11.76 0 0 0
13/09/2018
11.76
 0 11.76 11.76 11.76 0 0 0
12/09/2018
11.76
 0 11.76 11.76 11.76 0 0 0
11/09/2018
11.76
 0 11.76 11.76 11.76 0 0 0
10/09/2018
11.76
 0 11.76 11.76 11.76 0 0 0
07/09/2018
11.76
 180 11.74 11.76 11.76 180 0 0.0
06/09/2018
11.74
 30 11.74 11.74 11.74 0 0 0
05/09/2018
11.74
 0 11.74 11.74 11.74 0 0 0
04/09/2018
11.74
 0 11.74 11.74 11.74 0 0 0
31/08/2018
11.74
 860 11.76 11.76 11.71 0 0 0
30/08/2018
11.76
 7,040 11.76 11.76 11.74 0 0 0
29/08/2018
11.76
 0 11.76 11.76 11.76 0 0 0
28/08/2018
11.76
 7,680 11.08 11.86 10.93 0 0 0
27/08/2018
11.08
 5,540 11.76 11.81 11.08 0 0 0
24/08/2018
11.76
 0 11.76 11.76 11.76 0 0 0
23/08/2018
11.76
 0 11.76 11.76 11.76 0 0 0
22/08/2018
11.76
 0 11.76 11.76 11.76 0 0 0
21/08/2018
11.76
 5,000 11.59 11.76 11.71 0 0 0
20/08/2018
11.59
 1,010 11.59 11.59 11.08 0 0 0
17/08/2018
11.59
 3,000 11.42 11.59 11.57 0 0 0
16/08/2018
11.42
 0 11.42 11.42 11.42 0 0 0
15/08/2018
11.42
 30 11.25 11.42 11.42 0 0 0
14/08/2018
11.25
 0 11.25 11.25 11.25 0 0 0
13/08/2018
11.25
 1,040 11.12 11.42 11.25 740 740 0
10/08/2018
11.12
 2,070 11.76 11.76 11.12 0 0 0
09/08/2018
11.76
 0 11.76 11.76 11.76 0 0 0
08/08/2018
11.76
 100 11.91 11.91 11.76 100 0 0.0
07/08/2018
11.91
 10 11.25 11.91 11.91 0 0 0
06/08/2018
11.25
 70 11.25 11.25 11.25 0 0 0
03/08/2018
11.25
 10 11.42 11.42 11.25 0 0 0
02/08/2018
11.42
 0 11.42 11.42 11.42 0 0 0
01/08/2018
11.42
 0 11.42 11.42 11.42 0 0 0
31/07/2018
11.42
 50 11.92 11.92 11.42 0 0 0
30/07/2018
11.92
 0 11.92 11.92 11.92 0 0 0
27/07/2018
11.92
 60 11.92 11.92 11.92 0 0 0
26/07/2018
11.92
 0 11.92 11.92 11.92 0 0 0
25/07/2018
11.92
 1,200 11.92 11.92 11.92 0 0 0
24/07/2018
11.92
 200 11.92 11.92 11.92 0 0 0
23/07/2018
11.92
 320 11.92 12.60 11.92 300 0 0.0
20/07/2018
11.92
 0 11.92 11.92 11.92 0 0 0
19/07/2018
11.92
 10 11.18 11.92 11.92 0 0 0
18/07/2018
11.18
 4,520 11.76 12.18 11.05 0 0 0
17/07/2018
11.76
 930 11.76 11.76 11.76 930 0 0.1
16/07/2018
11.76
 140 11.76 11.76 11.76 140 0 0.0
13/07/2018
11.76
 3,590 11.59 11.76 11.67 3,590 130 0.2
12/07/2018
11.59
 0 11.59 11.59 11.59 0 0 0
11/07/2018
11.59
 18,740 11.59 11.59 11.59 5,000 0 0.3
10/07/2018
11.59
 18,000 11.59 11.59 11.59 0 0 0
09/07/2018
11.59
 0 11.59 11.59 11.59 0 0 0
06/07/2018
11.59
 500 11.59 11.59 11.57 0 0 0
05/07/2018
11.59
 100 11.44 11.59 11.59 0 0 0
04/07/2018
11.44
 10 11.59 11.59 11.44 0 0 0
03/07/2018
11.59
 30 12.26 12.26 11.59 0 0 0
02/07/2018
12.26
 500 11.52 12.26 11.52 0 0 0
29/06/2018
11.52
 80 11.50 11.52 11.42 0 0 0
28/06/2018
11.50
 10 10.92 11.50 11.50 0 0 0
27/06/2018
10.92
 0 10.92 10.92 10.92 0 0 0
26/06/2018
10.92
 400 10.92 10.92 10.92 0 320 -0.0
25/06/2018
10.92
 50 10.92 10.92 10.92 0 0 0
22/06/2018
10.92
 0 10.92 10.92 10.92 0 0 0
21/06/2018
10.92
 80 11.64 11.64 10.92 0 0 0
20/06/2018
11.64
 0 11.64 11.64 11.64 0 0 0
19/06/2018
11.64
 880 10.92 11.64 10.24 100 0 0.0
18/06/2018
10.92
 3,310 11.60 11.60 10.80 100 60 0.0
15/06/2018
11.60
 550 11.18 11.60 11.59 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2018
11.18
 0 11.18 11.18 11.18 0 0 0
13/06/2018
11.18
 0 11.18 11.18 11.18 0 0 0
12/06/2018
11.18
 230 11.18 11.63 11.18 0 0 0
11/06/2018
11.18
 0 11.18 11.18 11.18 0 0 0
08/06/2018
11.18
 70 10.68 11.18 11.15 0 30 -0.0
07/06/2018
10.68
 120 11.33 11.33 10.68 0 30 -0.0
06/06/2018
11.33
 0 11.33 11.33 11.33 0 0 0
05/06/2018
11.33
 80 11.17 11.63 11.33 0 40 -0.0

Chính sách bảo mật | Điều khoản sử dụng |