CTCP Cảng Đồng Nai (pdn)

95.50
1.20
(1.27%)
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)
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
29/12/2017
14.75
 1,310 14.76 14.96 14.71 1,310 0 0.1
28/12/2017
14.76
 1,770 14.54 14.81 14.65 770 0 0.1
27/12/2017
14.54
 3,880 14.54 14.91 13.52 470 0 0.0
26/12/2017
14.54
 550 15.33 15.33 14.26 190 0 0.0
25/12/2017
15.33
 370 15.02 15.49 15.18 350 0 0.0
22/12/2017
15.02
 350 14.37 15.02 14.84 350 0 0.0
21/12/2017
14.37
 1,810 15.07 15.07 14.37 0 0 0
20/12/2017
15.07
 740 15.34 15.34 14.54 240 0 0.0
19/12/2017
15.34
 250 15.26 15.34 15.34 200 0 0.0
18/12/2017
15.26
 1,270 15.41 15.41 14.34 400 0 0.0
15/12/2017
15.41
 2,860 14.91 15.75 14.71 220 0 0.0
14/12/2017
14.91
 750 15.41 15.96 14.86 200 0 0.0
13/12/2017
15.41
 2,150 15.99 15.99 14.87 20 0 0.0
12/12/2017
15.99
 170 15.34 15.99 15.99 170 0 0.0
11/12/2017
15.34
 140 15.34 15.96 15.34 40 100 -0.0
08/12/2017
15.34
 540 15.78 15.78 14.78 30 0 0.0
07/12/2017
15.78
 800 15.34 15.81 14.86 70 0 0.0
06/12/2017
15.34
 180 15.34 15.94 14.86 30 40 -0.0
05/12/2017
15.34
 0 15.34 15.34 15.34 0 0 0
04/12/2017
15.34
 6,010 15.67 16.04 14.73 50 0 0.0
01/12/2017
15.67
 1,660 16.43 16.43 15.28 40 1,310 -0.1
30/11/2017
16.43
 400 16.43 16.43 16.43 400 0 0.0
29/11/2017
16.43
 100 16.43 16.43 16.43 100 0 0.0
28/11/2017
16.43
 690 16.33 16.43 15.20 20 0 0.0
27/11/2017
16.33
 260 15.50 16.34 15.50 260 0 0.0
24/11/2017
15.50
 510 14.68 15.60 14.15 80 0 0.0
23/11/2017
14.68
 1,510 15.78 16.46 14.68 510 0 0.1
22/11/2017
15.78
 40 16.96 16.96 15.78 0 0 0
21/11/2017
16.96
 1,480 16.15 16.96 16.10 1,480 110 0.1
20/11/2017
16.15
 1,600 15.67 16.64 15.50 1,600 700 0.1
17/11/2017
15.67
 550 15.67 15.67 15.67 550 0 0.1
16/11/2017
15.67
 2,400 15.71 15.71 14.62 150 1,550 -0.1
15/11/2017
15.71
 530 15.21 15.76 14.45 30 0 0.0
14/11/2017
15.21
 600 15.97 15.97 14.86 40 10 0.0
13/11/2017
15.97
 160 15.25 15.97 15.97 160 0 0.0
10/11/2017
15.25
 10,330 15.13 15.29 14.31 520 5,000 -0.4
09/11/2017
15.13
 30 14.84 15.13 15.13 30 0 0.0
08/11/2017
14.84
 50 14.41 14.84 14.84 10 0 0.0
07/11/2017
14.41
 520 15.47 15.47 14.41 10 500 -0.0
06/11/2017
15.47
 710 15.15 15.63 14.23 20 0 0.0
03/11/2017
15.15
 510 15.15 15.15 15.15 510 0 0.0
02/11/2017
15.15
 5,700 15.34 15.34 14.28 840 10 0.1
01/11/2017
15.34
 790 14.70 15.34 14.68 790 0 0.1
31/10/2017
14.70
 810 15.39 15.39 14.34 320 0 0.0
30/10/2017
15.39
 510 14.57 15.39 15.39 360 0 0.0
27/10/2017
14.57
 0 14.57 14.57 14.57 0 0 0
26/10/2017
14.57
 13,600 14.70 14.70 13.97 170 9,820 -0.8
25/10/2017
14.70
 3,480 14.50 14.94 14.50 480 0 0.0
24/10/2017
14.50
 670 14.54 14.54 13.73 40 0 0.0
23/10/2017
14.54
 2,730 14.78 14.78 13.89 30 0 0.0
20/10/2017
14.78
 420 14.34 14.78 14.78 410 0 0.0
19/10/2017
14.34
 7,150 15.02 15.02 13.97 90 2,580 -0.2
18/10/2017
15.02
 350 15.26 15.26 14.99 350 0 0.0
17/10/2017
15.26
 580 14.28 15.26 14.28 430 0 0.0
16/10/2017
14.28
 1,910 14.29 14.29 13.57 10 0 0.0
13/10/2017
14.29
 2,220 14.49 14.49 13.61 20 0 0.0
12/10/2017
14.49
 430 14.08 14.49 13.28 390 0 0.0
11/10/2017
14.08
 70 13.87 14.08 14.08 70 0 0.0
10/10/2017
13.87
 110 13.92 14.33 13.87 90 0 0.0
09/10/2017
13.92
 380 14.36 14.36 13.92 350 0 0.0
06/10/2017
14.36
 0 14.36 14.36 14.36 0 0 0
05/10/2017
14.36
 0 14.36 14.36 14.36 0 0 0
04/10/2017
14.36
 340 14.49 14.86 13.73 60 0 0.0
03/10/2017
14.49
 1,030 14.20 14.50 13.74 30 0 0.0
02/10/2017
14.20
 1,340 15.18 15.18 14.20 30 0 0.0
29/09/2017
15.18
 710 15.18 15.18 15.18 710 0 0.1
28/09/2017
15.18
 2,610 15.15 15.33 14.10 310 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |