CTCP Cảng Đồng Nai (pdn)

111.40
-0.40
(-0.36%)
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
(2026-02-23) 		-2.30 -2.01% 62,300 0 0
107.20
117.90
111.80
2 tháng
(2026-01-16) 		-3.20 -2.77% 129,100 0 0
107.20
117.90
111.80
3 tháng
(2025-12-17) 		13.30 13.43% 213,800 0 0
99
117.90
111.80
6 tháng
(2025-09-18) 		20.30 22.07% 349,800 0 0
90.70
117.90
111.80
12 tháng
(2025-03-24) 		23.16 25.99% 643,800 -5,200 -0.5
74.72
117.90
111.80
24 tháng
(2024-03-27) 		40.66 56.75% 1,125,800 -13,200 -1.4
66.41
117.90
111.80
36 tháng
(2023-04-03) 		66.27 143.96% 1,328,600 -36,030 -3.8
42.38
117.90
111.80
60 tháng
(2021-04-12) 		88.49 371.59% 2,654,000 -61,202 -26.5
22.14
117.90
111.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2018
12.14
 0 12.14 12.14 12.14 0 0 0
27/07/2018
12.14
 60 12.14 12.14 12.14 0 0 0
26/07/2018
12.14
 0 12.14 12.14 12.14 0 0 0
25/07/2018
12.14
 1,200 12.14 12.14 12.14 0 0 0
24/07/2018
12.14
 200 12.14 12.14 12.14 0 0 0
23/07/2018
12.14
 320 12.14 12.83 12.14 300 0 0.0
20/07/2018
12.14
 0 12.14 12.14 12.14 0 0 0
19/07/2018
12.14
 10 11.39 12.14 12.14 0 0 0
18/07/2018
11.39
 4,520 11.97 12.40 11.25 0 0 0
17/07/2018
11.97
 930 11.97 11.97 11.97 930 0 0.1
16/07/2018
11.97
 140 11.97 11.97 11.97 140 0 0.0
13/07/2018
11.97
 3,590 11.80 11.97 11.89 3,590 130 0.2
12/07/2018
11.80
 0 11.80 11.80 11.80 0 0 0
11/07/2018
11.80
 18,740 11.80 11.80 11.80 5,000 0 0.3
10/07/2018
11.80
 18,000 11.80 11.80 11.80 0 0 0
09/07/2018
11.80
 0 11.80 11.80 11.80 0 0 0
06/07/2018
11.80
 500 11.80 11.80 11.78 0 0 0
05/07/2018
11.80
 100 11.65 11.80 11.80 0 0 0
04/07/2018
11.65
 10 11.80 11.80 11.65 0 0 0
03/07/2018
11.80
 30 12.48 12.48 11.80 0 0 0
02/07/2018
12.48
 500 11.73 12.48 11.73 0 0 0
29/06/2018
11.73
 80 11.71 11.73 11.63 0 0 0
28/06/2018
11.71
 10 11.12 11.71 11.71 0 0 0
27/06/2018
11.12
 0 11.12 11.12 11.12 0 0 0
26/06/2018
11.12
 400 11.12 11.12 11.12 0 320 -0.0
25/06/2018
11.12
 50 11.12 11.12 11.12 0 0 0
22/06/2018
11.12
 0 11.12 11.12 11.12 0 0 0
21/06/2018
11.12
 80 11.85 11.85 11.12 0 0 0
20/06/2018
11.85
 0 11.85 11.85 11.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |