CTCP Cảng Đồng Nai (pdn)

110.60
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
(2025-12-29) 		0 0% 67,400 0 0
110.60
116.90
110.60
2 tháng
(2025-12-01) 		8.60 8.43% 128,700 0 0
97
116.90
110.60
3 tháng
(2025-10-30) 		14.60 15.21% 189,400 0 0
93.20
116.90
110.60
6 tháng
(2025-08-01) 		11.90 12.06% 356,500 -3,900 -0.3
90.70
116.90
110.60
12 tháng
(2025-02-03) 		36.53 49.31% 754,100 -5,600 -0.5
71.50
116.90
110.60
24 tháng
(2024-02-15) 		46.35 72.14% 1,094,300 -15,230 -1.6
64.25
116.90
110.60
36 tháng
(2023-02-13) 		69.14 166.77% 1,266,000 -36,430 -5.1
38.70
116.90
110.60
60 tháng
(2021-02-23) 		87.49 378.60% 2,650,000 -41,502 -24.9
21.44
116.90
110.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/11/2017
15.79
 510 14.95 15.89 14.41 80 0 0.0
23/11/2017
14.95
 1,510 16.07 16.76 14.95 510 0 0.1
22/11/2017
16.07
 40 17.27 17.27 16.07 0 0 0
21/11/2017
17.27
 1,480 16.45 17.27 16.40 1,480 110 0.1
20/11/2017
16.45
 1,600 15.95 16.94 15.79 1,600 700 0.1
17/11/2017
15.95
 550 15.95 15.95 15.95 550 0 0.1
16/11/2017
15.95
 2,400 16.00 16.00 14.88 150 1,550 -0.1
15/11/2017
16.00
 530 15.49 16.05 14.72 30 0 0.0
14/11/2017
15.49
 600 16.26 16.26 15.13 40 10 0.0
13/11/2017
16.26
 160 15.52 16.26 16.26 160 0 0.0
10/11/2017
15.52
 10,330 15.41 15.57 14.57 520 5,000 -0.4
09/11/2017
15.41
 30 15.11 15.41 15.41 30 0 0.0
08/11/2017
15.11
 50 14.67 15.11 15.11 10 0 0.0
07/11/2017
14.67
 520 15.76 15.76 14.67 10 500 -0.0
06/11/2017
15.76
 710 15.43 15.92 14.49 20 0 0.0
03/11/2017
15.43
 510 15.43 15.43 15.43 510 0 0.0
02/11/2017
15.43
 5,700 15.62 15.62 14.54 840 10 0.1
01/11/2017
15.62
 790 14.97 15.62 14.95 790 0 0.1
31/10/2017
14.97
 810 15.67 15.67 14.60 320 0 0.0
30/10/2017
15.67
 510 14.83 15.67 15.67 360 0 0.0
27/10/2017
14.83
 0 14.83 14.83 14.83 0 0 0
26/10/2017
14.83
 13,600 14.97 14.97 14.23 170 9,820 -0.8
25/10/2017
14.97
 3,480 14.77 15.21 14.77 480 0 0.0
24/10/2017
14.77
 670 14.80 14.80 13.98 40 0 0.0
23/10/2017
14.80
 2,730 15.05 15.05 14.14 30 0 0.0
20/10/2017
15.05
 420 14.60 15.05 15.05 410 0 0.0
19/10/2017
14.60
 7,150 15.29 15.29 14.23 90 2,580 -0.2
18/10/2017
15.29
 350 15.54 15.54 15.26 350 0 0.0
17/10/2017
15.54
 580 14.54 15.54 14.54 430 0 0.0
16/10/2017
14.54
 1,910 14.55 14.55 13.81 10 0 0.0
13/10/2017
14.55
 2,220 14.75 14.75 13.86 20 0 0.0
12/10/2017
14.75
 430 14.34 14.75 13.52 390 0 0.0
11/10/2017
14.34
 70 14.13 14.34 14.34 70 0 0.0
10/10/2017
14.13
 110 14.18 14.59 14.13 90 0 0.0
09/10/2017
14.18
 380 14.62 14.62 14.18 350 0 0.0
06/10/2017
14.62
 0 14.62 14.62 14.62 0 0 0
05/10/2017
14.62
 0 14.62 14.62 14.62 0 0 0
04/10/2017
14.62
 340 14.75 15.13 13.98 60 0 0.0
03/10/2017
14.75
 1,030 14.46 14.77 14.00 30 0 0.0
02/10/2017
14.46
 1,340 15.46 15.46 14.46 30 0 0.0
29/09/2017
15.46
 710 15.46 15.46 15.46 710 0 0.1
28/09/2017
15.46
 2,610 15.43 15.61 14.36 310 0 0.0
27/09/2017
15.43
 3,420 15.61 15.61 14.52 420 0 0.0
26/09/2017
15.61
 2,660 15.62 15.62 14.54 2,500 0 0.2
25/09/2017
15.62
 1,540 14.60 15.62 14.47 1,540 0 0.1
22/09/2017
14.60
 2,190 14.59 14.77 13.60 2,020 2,000 0.0
21/09/2017
14.59
 1,110 14.59 14.59 14.59 1,110 0 0.1
20/09/2017
14.59
 2,110 14.83 14.83 13.80 60 0 0.0
19/09/2017
14.83
 210 14.78 14.83 14.83 210 0 0.0
18/09/2017
14.78
 20 14.59 14.78 14.78 20 0 0.0
15/09/2017
14.59
 2,010 14.70 14.70 13.68 30 0 0.0
14/09/2017
14.70
 510 14.60 14.70 14.70 510 0 0.0
13/09/2017
14.60
 400 14.44 14.78 14.14 100 0 0.0
12/09/2017
14.44
 800 14.64 14.64 14.14 800 0 0.1
11/09/2017
14.64
 500 14.64 14.64 14.64 500 0 0.0
08/09/2017
14.64
 0 14.64 14.64 14.64 0 0 0
07/09/2017
14.64
 0 14.64 14.64 14.64 0 0 0
06/09/2017
14.64
 10,890 14.75 14.75 13.73 20 0 0.0
05/09/2017
14.75
 100 14.64 14.78 14.75 20 0 0.0
01/09/2017
14.64
 10 14.18 14.64 14.64 10 0 0.0
31/08/2017
14.18
 140 14.14 14.64 14.18 130 0 0.0
30/08/2017
14.14
 160 14.90 14.90 14.14 150 0 0.0
29/08/2017
14.90
 20 14.92 14.92 14.90 10 0 0.0
28/08/2017
14.92
 1,150 15.05 15.05 14.00 240 70 0.0

Chính sách bảo mật | Điều khoản sử dụng |