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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |