CTCP Cảng Đồng Nai (pdn)

95.50
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
(2026-06-29) 		-5.50 -5.51% 66,700 -2,200 0
94.30
101.60
95.50
2 tháng
(2026-06-01) 		-10.70 -10.19% 126,600 -2,200 0
94.30
108.60
95.50
3 tháng
(2026-05-04) 		-11.20 -10.62% 177,800 -7,211 0
94.30
109
95.50
6 tháng
(2026-01-30) 		-14.61 -13.41% 334,300 -9,811 0
94.30
115.78
95.50
12 tháng
(2025-08-04) 		-0.57 -0.60% 695,100 -13,711 -0.3
89.07
115.78
95.50
24 tháng
(2024-08-08) 		20.29 27.42% 1,262,200 -22,211 -1.3
65.22
115.78
95.50
36 tháng
(2023-08-14) 		17.68 23.07% 1,507,300 -39,141 -2.9
54.04
115.78
95.50
60 tháng
(2021-08-24) 		70.04 288.64% 2,794,600 -97,913 -28.7
24.26
115.78
95.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |