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
(2025-11-05) 		5.50 5.79% 57,200 0 0
93.20
102
100.50
2 tháng
(2025-10-06) 		5.70 6.01% 97,300 0 0
91
102
100.50
3 tháng
(2025-09-08) 		8.50 9.24% 159,100 -3,900 -0.3
90.70
102
100.50
6 tháng
(2025-06-09) 		9.01 9.84% 376,900 -3,900 -0.3
90.70
105.20
100.50
12 tháng
(2024-12-10) 		31.26 45.14% 659,500 -9,800 -1.0
66.99
105.20
100.50
24 tháng
(2023-12-18) 		37.32 59.08% 1,016,700 -21,730 -2.2
59.07
105.20
100.50
36 tháng
(2022-12-21) 		57.48 133.59% 1,159,900 -40,930 -8.5
38.70
105.20
100.50
60 tháng
(2020-12-31) 		79.06 368.78% 2,554,790 -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)
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
16/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
16/01/2018
15.05
 120 14.80 15.05 15.05 110 0 0.0
15/01/2018
14.80
 170 14.64 14.85 14.34 140 0 0.0
12/01/2018
14.64
 2,150 14.31 14.93 14.39 50 2,000 -0.2
11/01/2018
14.31
 310 14.78 14.78 14.31 0 0 0
10/01/2018
14.78
 120 14.77 14.92 14.78 40 0 0.0
09/01/2018
14.77
 7,490 15.02 15.10 14.31 50 500 -0.0
08/01/2018
15.02
 230 15.03 15.03 15.02 160 0 0.0
05/01/2018
15.03
 550 14.29 15.11 14.32 250 0 0.0
04/01/2018
14.29
 1,200 14.24 15.03 14.29 20 0 0.0
03/01/2018
14.24
 330 14.16 15.06 14.16 220 0 0.0
02/01/2018
14.16
 460 15.02 15.26 14.16 330 0 0.0
29/12/2017
15.02
 1,310 15.03 15.23 14.98 1,310 0 0.1
28/12/2017
15.03
 1,770 14.80 15.08 14.92 770 0 0.1
27/12/2017
14.80
 3,880 14.80 15.18 13.77 470 0 0.0
26/12/2017
14.80
 550 15.61 15.61 14.52 190 0 0.0
25/12/2017
15.61
 370 15.29 15.77 15.46 350 0 0.0
22/12/2017
15.29
 350 14.64 15.29 15.11 350 0 0.0
21/12/2017
14.64
 1,810 15.34 15.34 14.64 0 0 0
20/12/2017
15.34
 740 15.62 15.62 14.80 240 0 0.0
19/12/2017
15.62
 250 15.54 15.62 15.62 200 0 0.0
18/12/2017
15.54
 1,270 15.69 15.69 14.60 400 0 0.0
15/12/2017
15.69
 2,860 15.18 16.03 14.98 220 0 0.0
14/12/2017
15.18
 750 15.69 16.25 15.13 200 0 0.0
13/12/2017
15.69
 2,150 16.28 16.28 15.15 20 0 0.0
12/12/2017
16.28
 170 15.62 16.28 16.28 170 0 0.0
11/12/2017
15.62
 140 15.62 16.25 15.62 40 100 -0.0
08/12/2017
15.62
 540 16.07 16.07 15.05 30 0 0.0
07/12/2017
16.07
 800 15.62 16.10 15.13 70 0 0.0
06/12/2017
15.62
 180 15.62 16.23 15.13 30 40 -0.0
05/12/2017
15.62
 0 15.62 15.62 15.62 0 0 0
04/12/2017
15.62
 6,010 15.95 16.33 15.00 50 0 0.0
01/12/2017
15.95
 1,660 16.73 16.73 15.56 40 1,310 -0.1
30/11/2017
16.73
 400 16.73 16.73 16.73 400 0 0.0
29/11/2017
16.73
 100 16.73 16.73 16.73 100 0 0.0
28/11/2017
16.73
 690 16.63 16.73 15.48 20 0 0.0
27/11/2017
16.63
 260 15.79 16.64 15.79 260 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |