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)
04/06/2018
11.17
 70 11.83 11.83 11.04 0 70 -0.0
01/06/2018
11.83
 160 11.50 11.83 11.83 0 50 -0.0
31/05/2018
11.50
 90 11.33 11.50 11.48 0 50 -0.0
30/05/2018
11.33
 0 11.33 11.33 11.33 0 0 0
29/05/2018
11.33
 400 12.15 12.15 11.33 0 0 0
28/05/2018
12.15
 0 12.15 12.15 12.15 0 0 0
25/05/2018
12.15
 0 12.15 12.15 12.15 0 0 0
24/05/2018
12.15
 110 11.74 12.15 10.96 0 40 -0.0
23/05/2018
11.74
 1,830 11.74 11.74 10.92 0 1,110 -0.1
22/05/2018
11.74
 130 11.00 11.74 11.74 0 0 0
21/05/2018
11.00
 0 11.00 11.00 11.00 0 0 0
18/05/2018
11.00
 0 11.00 11.00 11.00 0 0 0
17/05/2018
11.00
 40 11.02 11.02 11.00 0 0 0
16/05/2018
11.02
 30 10.87 11.46 11.00 0 0 0
15/05/2018
10.87
 370 11.46 11.99 10.68 0 0 0
14/05/2018
11.46
 10 12.32 12.32 11.46 0 10 -0.0
11/05/2018
12.32
 0 12.32 12.32 12.32 0 0 0
10/05/2018
12.32
 0 12.32 12.32 12.32 0 0 0
09/05/2018
12.32
 210 12.48 12.48 12.32 190 0 0.0
08/05/2018
12.48
 440 12.01 12.71 11.17 10 0 0.0
07/05/2018
12.01
 0 12.01 12.01 12.01 0 0 0
04/05/2018
12.01
 0 12.01 12.01 12.01 0 0 0
03/05/2018
12.01
 10 12.32 12.32 12.01 0 0 0
02/05/2018
12.32
 3,080 12.10 12.48 12.15 250 0 0.0
27/04/2018
12.10
 10 12.32 12.32 12.10 0 0 0
26/04/2018
12.32
 280 12.56 12.56 12.32 0 0 0
24/04/2018
12.56
 250 12.65 12.65 12.56 0 0 0
23/04/2018
12.65
 1,230 12.96 12.96 12.65 0 0 0
20/04/2018
12.96
 430 12.96 12.96 12.71 0 0 0
19/04/2018
12.96
 7,830 12.81 12.98 12.65 0 6,900 -0.5
18/04/2018
12.81
 1,280 12.98 13.14 12.81 0 30 -0.0
17/04/2018
12.98
 10,690 13.47 13.47 12.98 0 0 0
16/04/2018
13.47
 140 13.63 13.63 12.93 0 10 -0.0
13/04/2018
13.63
 10 14.26 14.26 13.63 0 0 0
12/04/2018
14.26
 0 14.26 14.26 14.26 0 0 0
11/04/2018
14.26
 80 14.37 14.37 13.80 0 50 -0.0
10/04/2018
14.37
 2,400 14.27 14.37 13.40 0 920 -0.1
09/04/2018
14.27
 178,720 13.63 14.45 13.63 160 175,420 -15.4
06/04/2018
13.63
 490 13.96 14.37 13.63 50 0 0.0
05/04/2018
13.96
 10,920 13.47 14.06 12.89 50 0 0.0
04/04/2018
13.47
 28,530 13.47 14.26 13.47 70 19,550 -1.7
03/04/2018
13.47
 400 13.63 14.39 13.47 0 0 0
02/04/2018
13.63
 200 14.39 14.39 13.63 0 0 0
30/03/2018
14.39
 300 14.39 14.39 14.39 300 0 0.0
29/03/2018
14.39
 730 14.39 14.39 14.39 730 0 0.1
28/03/2018
14.39
 190 14.39 14.39 14.39 0 0 0
27/03/2018
14.39
 220 14.39 14.39 14.39 200 0 0.0
26/03/2018
14.39
 190 13.85 14.39 14.39 190 0 0.0
23/03/2018
13.85
 380 13.86 14.45 13.85 380 0 0.0
22/03/2018
13.86
 80 13.94 13.94 13.29 40 0 0.0
21/03/2018
13.94
 20 13.94 13.94 13.94 20 0 0.0
20/03/2018
13.94
 4,290 13.63 14.24 13.22 90 0 0.0
19/03/2018
13.63
 190 13.71 14.26 13.63 90 0 0.0
16/03/2018
13.71
 1,780 14.45 14.45 13.71 400 0 0.0
15/03/2018
14.45
 250 14.11 14.45 13.98 210 0 0.0
14/03/2018
14.11
 420 14.04 14.11 14.11 400 220 0.0
13/03/2018
14.04
 1,310 14.67 14.67 14.04 10 140 -0.0
12/03/2018
14.67
 1,720 14.75 14.75 13.98 1,610 0 0.1
09/03/2018
14.75
 380 14.70 14.75 13.71 330 0 0.0
08/03/2018
14.70
 400 14.27 14.70 14.70 350 0 0.0
07/03/2018
14.27
 380 14.27 14.95 13.96 290 0 0.0
06/03/2018
14.27
 2,310 14.11 14.54 13.96 140 0 0.0
05/03/2018
14.11
 50 14.11 14.11 14.11 50 0 0.0
02/03/2018
14.11
 90 13.88 14.24 13.80 70 0 0.0
01/03/2018
13.88
 1,390 14.72 14.72 13.88 270 110 0.0
28/02/2018
14.72
 1,250 14.75 14.75 14.35 1,150 0 0.1
27/02/2018
14.75
 330 14.75 14.75 14.75 330 0 0.0
26/02/2018
14.75
 5,810 14.78 14.78 13.86 220 4,590 -0.4
23/02/2018
14.78
 5,510 15.01 15.01 13.98 1,300 4,970 -0.3
22/02/2018
15.01
 3,390 15.16 15.16 14.11 340 3,000 -0.2
21/02/2018
15.16
 10 14.45 15.16 15.16 10 0 0.0
13/02/2018
14.45
 10 14.24 14.45 14.45 10 0 0.0
12/02/2018
14.24
 60 14.11 14.24 14.24 0 0 0
09/02/2018
14.11
 20 14.27 14.27 14.11 0 0 0
08/02/2018
14.27
 2,010 14.27 14.42 14.27 10 0 0.0
07/02/2018
14.27
 880 14.27 14.27 13.96 10 770 -0.1
06/02/2018
14.27
 400 14.72 14.72 13.73 340 0 0.0
05/02/2018
14.72
 0 14.72 14.72 14.72 0 0 0
02/02/2018
14.72
 40 13.91 14.72 14.72 40 0 0.0
01/02/2018
13.91
 280 14.95 15.03 13.91 60 0 0.0
31/01/2018
14.95
 3,530 14.12 14.95 14.11 3,530 0 0.3
30/01/2018
14.12
 150 14.12 14.12 14.12 150 0 0.0
29/01/2018
14.12
 500 14.29 14.70 13.65 470 0 0.0
26/01/2018
14.29
 170 14.29 14.67 13.55 140 10 0.0
25/01/2018
14.29
 11,660 14.29 14.29 13.96 350 11,260 -0.9
22/01/2018
14.29
 470 14.45 14.62 14.03 20 0 0.0
19/01/2018
14.45
 1,650 14.68 14.68 14.06 50 580 -0.0
18/01/2018
14.68
 220 14.60 14.68 14.54 210 0 0.0
17/01/2018
14.60
 1,040 14.78 14.78 14.60 0 0 0
16/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
16/01/2018
14.78
 120 14.54 14.78 14.78 110 0 0.0
15/01/2018
14.54
 170 14.37 14.58 14.08 140 0 0.0
12/01/2018
14.37
 2,150 14.05 14.66 14.13 50 2,000 -0.2
11/01/2018
14.05
 310 14.52 14.52 14.05 0 0 0
10/01/2018
14.52
 120 14.50 14.65 14.52 40 0 0.0
09/01/2018
14.50
 7,490 14.75 14.83 14.05 50 500 -0.0
08/01/2018
14.75
 230 14.76 14.76 14.75 160 0 0.0
05/01/2018
14.76
 550 14.03 14.84 14.07 250 0 0.0
04/01/2018
14.03
 1,200 13.99 14.76 14.03 20 0 0.0
03/01/2018
13.99
 330 13.91 14.79 13.91 220 0 0.0
02/01/2018
13.91
 460 14.75 14.99 13.91 330 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |