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)
27/09/2017
15.15
 3,420 15.33 15.33 14.26 420 0 0.0
26/09/2017
15.33
 2,660 15.34 15.34 14.28 2,500 0 0.2
25/09/2017
15.34
 1,540 14.34 15.34 14.21 1,540 0 0.1
22/09/2017
14.34
 2,190 14.33 14.50 13.36 2,020 2,000 0.0
21/09/2017
14.33
 1,110 14.33 14.33 14.33 1,110 0 0.1
20/09/2017
14.33
 2,110 14.57 14.57 13.55 60 0 0.0
19/09/2017
14.57
 210 14.52 14.57 14.57 210 0 0.0
18/09/2017
14.52
 20 14.33 14.52 14.52 20 0 0.0
15/09/2017
14.33
 2,010 14.44 14.44 13.44 30 0 0.0
14/09/2017
14.44
 510 14.34 14.44 14.44 510 0 0.0
13/09/2017
14.34
 400 14.18 14.52 13.89 100 0 0.0
12/09/2017
14.18
 800 14.37 14.37 13.89 800 0 0.1
11/09/2017
14.37
 500 14.37 14.37 14.37 500 0 0.0
08/09/2017
14.37
 0 14.37 14.37 14.37 0 0 0
07/09/2017
14.37
 0 14.37 14.37 14.37 0 0 0
06/09/2017
14.37
 10,890 14.49 14.49 13.49 20 0 0.0
05/09/2017
14.49
 100 14.37 14.52 14.49 20 0 0.0
01/09/2017
14.37
 10 13.92 14.37 14.37 10 0 0.0
31/08/2017
13.92
 140 13.89 14.37 13.92 130 0 0.0
30/08/2017
13.89
 160 14.63 14.63 13.89 150 0 0.0
29/08/2017
14.63
 20 14.65 14.65 14.63 10 0 0.0
28/08/2017
14.65
 1,150 14.78 14.78 13.74 240 70 0.0
25/08/2017
14.78
 2,180 14.57 14.86 13.55 1,900 300 0.1
24/08/2017
14.57
 320 14.57 14.57 14.57 320 0 0.0
23/08/2017
14.57
 30 14.57 14.57 14.57 30 0 0.0
22/08/2017
14.57
 0 14.57 14.57 14.57 0 0 0
21/08/2017
14.57
 1,470 14.70 14.70 13.68 720 150 0.1
18/08/2017
14.70
 2,060 14.50 14.70 13.52 800 0 0.1
17/08/2017
14.50
 1,390 14.50 14.70 14.50 100 0 0.0
16/08/2017
14.50
 1,520 14.47 15.15 13.52 1,370 0 0.1
15/08/2017
14.47
 1,420 14.70 14.81 13.68 20 560 -0.0
14/08/2017
14.70
 530 14.70 14.70 13.68 30 0 0.0
11/08/2017
14.70
 150 14.70 14.70 14.70 150 0 0.0
10/08/2017
14.70
 1,040 14.03 14.70 14.02 1,040 0 0.1
09/08/2017
14.03
 140 14.20 14.20 13.87 140 0 0.0
08/08/2017
14.20
 480 14.21 14.52 13.23 40 130 -0.0
07/08/2017
14.21
 1,060 13.87 14.21 13.65 1,040 0 0.1
04/08/2017
13.87
 1,070 13.73 14.37 12.78 390 580 -0.0
03/08/2017
13.73
 0 13.73 13.73 13.73 0 0 0
02/08/2017
13.73
 200 13.73 13.73 13.73 200 0 0.0
01/08/2017
13.73
 400 14.18 14.18 13.19 140 0 0.0
31/07/2017
14.18
 0 14.18 14.18 14.18 0 0 0
28/07/2017
14.18
 3,280 13.84 14.18 12.89 2,550 590 0.2
27/07/2017
13.84
 200 14.20 14.20 13.21 140 0 0.0
26/07/2017
14.20
 290 14.36 14.36 13.36 150 0 0.0
25/07/2017
14.36
 290 14.20 14.54 13.21 40 0 0.0
24/07/2017
14.20
 870 13.89 14.70 12.92 240 100 0.0
21/07/2017
13.89
 1,080 13.79 14.73 12.84 1,050 0 0.1
20/07/2017
13.79
 2,760 13.81 13.97 12.86 180 0 0.0
19/07/2017
13.81
 1,910 12.92 13.82 12.02 1,650 430 0.1
18/07/2017
12.92
 850 12.90 12.92 12.02 830 10 0.1
17/07/2017
12.90
 2,360 12.92 12.92 12.02 1,620 20 0.1
14/07/2017
12.92
 310 12.92 12.92 12.02 200 20 0.0
13/07/2017
12.92
 120 12.92 12.92 12.02 80 10 0.0
12/07/2017
12.92
 910 13.24 13.57 12.32 410 10 0.0
11/07/2017
13.24
 1,360 12.84 13.57 11.95 880 200 0.1
10/07/2017
12.84
 30 12.44 12.84 12.76 30 0 0.0
07/07/2017
12.44
 20 12.44 12.44 12.44 20 0 0.0
06/07/2017
12.44
 0 12.44 12.44 12.44 0 0 0
05/07/2017
12.44
 110 12.44 12.92 11.71 60 0 0.0
04/07/2017
12.44
 670 11.95 12.44 11.77 650 0 0.0
03/07/2017
11.95
 1,650 12.27 12.27 11.71 550 0 0.0
30/06/2017
12.27
 260 11.63 12.44 12.27 260 0 0.0
29/06/2017
11.63
 1,920 11.95 11.95 11.55 1,320 0 0.1
28/06/2017
11.95
 430 11.79 11.95 11.92 430 0 0.0
27/06/2017
11.79
 1,380 11.21 11.79 11.14 1,150 0 0.1
26/06/2017
11.21
 60 11.27 11.27 11.21 0 0 0
23/06/2017
11.27
 130 11.52 12.18 11.27 110 0 0.0
22/06/2017
11.52
 0 11.52 11.52 11.52 0 0 0
21/06/2017
11.52
 130 11.24 11.53 11.47 30 0 0.0
20/06/2017
11.24
 740 11.94 12.26 11.24 710 0 0.1
19/06/2017
11.94
 1,470 11.63 11.94 10.82 1,270 0 0.1
16/06/2017
11.63
 0 11.63 11.63 11.63 0 0 0
15/06/2017
11.63
 1,450 11.27 11.63 10.64 870 0 0.1
14/06/2017
11.27
 370 11.71 11.71 11.27 350 0 0.0
13/06/2017
11.71
 310 11.71 11.71 11.71 300 0 0.0
12/06/2017
11.71
 0 11.71 11.71 11.71 0 0 0
09/06/2017
11.71
 870 11.08 11.79 11.06 780 0 0.1
08/06/2017
11.08
 260 11.45 11.45 11.08 250 0 0.0
07/06/2017
11.45
 0 11.45 11.45 11.45 0 0 0
06/06/2017
11.45
 0 11.45 11.45 11.45 0 0 0
05/06/2017
11.45
 1,020 11.52 11.58 10.72 420 0 0.0
02/06/2017
11.52
 3,010 11.61 11.61 10.80 1,140 0 0.1
01/06/2017
11.61
 690 11.63 11.63 10.90 570 0 0.0
31/05/2017
11.63
 500 11.63 11.63 11.63 500 0 0.0
30/05/2017
11.63
 0 11.63 11.63 11.63 0 0 0
29/05/2017
11.63
 370 10.89 11.63 10.97 370 0 0.0
26/05/2017
10.89
 360 10.98 10.98 10.37 160 0 0.0
25/05/2017
10.98
 100 10.98 10.98 10.98 100 0 0.0
24/05/2017
10.98
 50 10.98 10.98 10.98 50 0 0.0
23/05/2017
10.98
 1,000 11.13 11.13 10.98 0 0 0
22/05/2017
11.13
 30 11.13 11.13 11.13 0 0 0
19/05/2017
11.13
 3,860 11.29 11.29 10.51 2,520 0 0.2
18/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2017
11.29
 30 11.06 11.29 11.29 30 0 0.0
17/05/2017
11.06
 0 11.06 11.06 11.06 0 0 0
16/05/2017
11.06
 1,090 11.06 11.09 10.30 70 1,000 -0.1
15/05/2017
11.06
 10 11.13 11.13 11.06 0 0 0
12/05/2017
11.13
 1,700 11.14 11.14 11.13 1,200 500 0.0
11/05/2017
11.14
 580 11.30 11.30 10.51 50 0 0.0
10/05/2017
11.30
 0 11.30 11.30 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |