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)
25/08/2017
15.05
 2,180 14.83 15.13 13.80 1,900 300 0.1
24/08/2017
14.83
 320 14.83 14.83 14.83 320 0 0.0
23/08/2017
14.83
 30 14.83 14.83 14.83 30 0 0.0
22/08/2017
14.83
 0 14.83 14.83 14.83 0 0 0
21/08/2017
14.83
 1,470 14.97 14.97 13.93 720 150 0.1
18/08/2017
14.97
 2,060 14.77 14.97 13.77 800 0 0.1
17/08/2017
14.77
 1,390 14.77 14.97 14.77 100 0 0.0
16/08/2017
14.77
 1,520 14.74 15.43 13.77 1,370 0 0.1
15/08/2017
14.74
 1,420 14.97 15.08 13.93 20 560 -0.0
14/08/2017
14.97
 530 14.97 14.97 13.93 30 0 0.0
11/08/2017
14.97
 150 14.97 14.97 14.97 150 0 0.0
10/08/2017
14.97
 1,040 14.29 14.97 14.27 1,040 0 0.1
09/08/2017
14.29
 140 14.46 14.46 14.13 140 0 0.0
08/08/2017
14.46
 480 14.47 14.78 13.47 40 130 -0.0
07/08/2017
14.47
 1,060 14.13 14.47 13.90 1,040 0 0.1
04/08/2017
14.13
 1,070 13.98 14.64 13.01 390 580 -0.0
03/08/2017
13.98
 0 13.98 13.98 13.98 0 0 0
02/08/2017
13.98
 200 13.98 13.98 13.98 200 0 0.0
01/08/2017
13.98
 400 14.44 14.44 13.44 140 0 0.0
31/07/2017
14.44
 0 14.44 14.44 14.44 0 0 0
28/07/2017
14.44
 3,280 14.09 14.44 13.12 2,550 590 0.2
27/07/2017
14.09
 200 14.46 14.46 13.45 140 0 0.0
26/07/2017
14.46
 290 14.62 14.62 13.60 150 0 0.0
25/07/2017
14.62
 290 14.46 14.80 13.45 40 0 0.0
24/07/2017
14.46
 870 14.14 14.97 13.16 240 100 0.0
21/07/2017
14.14
 1,080 14.04 15.00 13.07 1,050 0 0.1
20/07/2017
14.04
 2,760 14.06 14.23 13.09 180 0 0.0
19/07/2017
14.06
 1,910 13.16 14.08 12.24 1,650 430 0.1
18/07/2017
13.16
 850 13.14 13.16 12.24 830 10 0.1
17/07/2017
13.14
 2,360 13.16 13.16 12.24 1,620 20 0.1
14/07/2017
13.16
 310 13.16 13.16 12.24 200 20 0.0
13/07/2017
13.16
 120 13.16 13.16 12.24 80 10 0.0
12/07/2017
13.16
 910 13.49 13.81 12.55 410 10 0.0
11/07/2017
13.49
 1,360 13.07 13.81 12.17 880 200 0.1
10/07/2017
13.07
 30 12.66 13.07 12.99 30 0 0.0
07/07/2017
12.66
 20 12.66 12.66 12.66 20 0 0.0
06/07/2017
12.66
 0 12.66 12.66 12.66 0 0 0
05/07/2017
12.66
 110 12.66 13.16 11.92 60 0 0.0
04/07/2017
12.66
 670 12.17 12.66 11.99 650 0 0.0
03/07/2017
12.17
 1,650 12.50 12.50 11.92 550 0 0.0
30/06/2017
12.50
 260 11.84 12.66 12.50 260 0 0.0
29/06/2017
11.84
 1,920 12.17 12.17 11.76 1,320 0 0.1
28/06/2017
12.17
 430 12.01 12.17 12.14 430 0 0.0
27/06/2017
12.01
 1,380 11.41 12.01 11.35 1,150 0 0.1
26/06/2017
11.41
 60 11.48 11.48 11.41 0 0 0
23/06/2017
11.48
 130 11.73 12.40 11.48 110 0 0.0
22/06/2017
11.73
 0 11.73 11.73 11.73 0 0 0
21/06/2017
11.73
 130 11.45 11.74 11.68 30 0 0.0
20/06/2017
11.45
 740 12.15 12.48 11.45 710 0 0.1
19/06/2017
12.15
 1,470 11.84 12.15 11.02 1,270 0 0.1
16/06/2017
11.84
 0 11.84 11.84 11.84 0 0 0
15/06/2017
11.84
 1,450 11.48 11.84 10.84 870 0 0.1
14/06/2017
11.48
 370 11.92 11.92 11.48 350 0 0.0
13/06/2017
11.92
 310 11.92 11.92 11.92 300 0 0.0
12/06/2017
11.92
 0 11.92 11.92 11.92 0 0 0
09/06/2017
11.92
 870 11.28 12.01 11.27 780 0 0.1
08/06/2017
11.28
 260 11.66 11.66 11.28 250 0 0.0
07/06/2017
11.66
 0 11.66 11.66 11.66 0 0 0
06/06/2017
11.66
 0 11.66 11.66 11.66 0 0 0
05/06/2017
11.66
 1,020 11.73 11.79 10.92 420 0 0.0
02/06/2017
11.73
 3,010 11.82 11.82 11.00 1,140 0 0.1
01/06/2017
11.82
 690 11.84 11.84 11.10 570 0 0.0
31/05/2017
11.84
 500 11.84 11.84 11.84 500 0 0.0
30/05/2017
11.84
 0 11.84 11.84 11.84 0 0 0
29/05/2017
11.84
 370 11.08 11.84 11.17 370 0 0.0
26/05/2017
11.08
 360 11.18 11.18 10.56 160 0 0.0
25/05/2017
11.18
 100 11.18 11.18 11.18 100 0 0.0
24/05/2017
11.18
 50 11.18 11.18 11.18 50 0 0.0
23/05/2017
11.18
 1,000 11.33 11.33 11.18 0 0 0
22/05/2017
11.33
 30 11.33 11.33 11.33 0 0 0
19/05/2017
11.33
 3,860 11.50 11.50 10.71 2,520 0 0.2
18/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2017
11.50
 30 11.27 11.50 11.50 30 0 0.0
17/05/2017
11.27
 0 11.27 11.27 11.27 0 0 0
16/05/2017
11.27
 1,090 11.27 11.30 10.49 70 1,000 -0.1
15/05/2017
11.27
 10 11.33 11.33 11.27 0 0 0
12/05/2017
11.33
 1,700 11.35 11.35 11.33 1,200 500 0.0
11/05/2017
11.35
 580 11.51 11.51 10.70 50 0 0.0
10/05/2017
11.51
 0 11.51 11.51 11.51 0 0 0
09/05/2017
11.51
 0 11.51 11.51 11.51 0 0 0
08/05/2017
11.51
 3,090 11.51 11.56 10.70 10 0 0.0
05/05/2017
11.51
 50 11.56 11.56 10.75 30 0 0.0
04/05/2017
11.56
 80 12.42 12.42 11.56 10 0 0.0
03/05/2017
12.42
 150 13.36 13.36 12.42 0 0 0
28/04/2017
13.36
 5,430 12.54 13.36 11.67 5,330 400 0.4
27/04/2017
12.54
 2,050 11.86 12.54 11.04 1,570 0 0.1
26/04/2017
11.86
 3,930 11.09 11.86 10.46 2,530 320 0.1
25/04/2017
11.09
 1,230 11.10 11.88 11.09 10 600 -0.0
24/04/2017
11.10
 4,600 11.10 11.10 10.33 1,560 50 0.1
21/04/2017
11.10
 700 11.23 11.23 10.46 170 510 -0.0
20/04/2017
11.23
 30 11.01 11.27 11.23 20 10 0.0
19/04/2017
11.01
 3,740 10.54 11.01 9.82 1,680 0 0.1
18/04/2017
10.54
 1,110 9.90 10.54 9.21 1,100 1,010 0.0
17/04/2017
9.90
 0 9.90 9.90 9.90 0 0 0
14/04/2017
9.90
 10 9.82 9.90 9.90 10 0 0.0
13/04/2017
9.82
 1,910 9.77 9.82 9.66 410 0 0.0
12/04/2017
9.77
 20 9.66 9.77 9.77 20 0 0.0
11/04/2017
9.66
 5,000 9.74 9.74 9.64 0 1,000 -0.1
10/04/2017
9.74
 0 9.74 9.74 9.74 0 0 0
07/04/2017
9.74
 30 9.62 9.74 9.74 30 0 0.0
05/04/2017
9.62
 7,060 9.58 9.62 9.09 1,060 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |