CTCP Cảng Đồng Nai (pdn)

100.50
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
(2025-11-05) 		5.50 5.79% 57,200 0 0
93.20
102
100.50
2 tháng
(2025-10-06) 		5.70 6.01% 97,300 0 0
91
102
100.50
3 tháng
(2025-09-08) 		8.50 9.24% 159,100 -3,900 -0.3
90.70
102
100.50
6 tháng
(2025-06-09) 		9.01 9.84% 376,900 -3,900 -0.3
90.70
105.20
100.50
12 tháng
(2024-12-10) 		31.26 45.14% 659,500 -9,800 -1.0
66.99
105.20
100.50
24 tháng
(2023-12-18) 		37.32 59.08% 1,016,700 -21,730 -2.2
59.07
105.20
100.50
36 tháng
(2022-12-21) 		57.48 133.59% 1,159,900 -40,930 -8.5
38.70
105.20
100.50
60 tháng
(2020-12-31) 		79.06 368.78% 2,554,790 -38,722 -24.7
20.88
105.20
100.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2016
6.37
 100 6.37 6.37 6.37 0 0 0
25/04/2016
6.37
 750 6.51 6.51 6.37 0 0 0
22/04/2016
6.51
 150 6.45 6.51 6.45 150 0 0.0
21/04/2016
6.45
 1,570 6.45 6.58 6.19 1,570 0 0.1
20/04/2016
6.45
 0 6.45 6.45 6.45 0 0 0
19/04/2016
6.45
 370 6.45 6.45 6.19 370 0 0.0
15/04/2016
6.45
 5,600 6.36 6.45 6.36 5,600 2,080 0.1
14/04/2016
6.36
 7,160 6.30 6.36 6.22 1,150 0 0.0
13/04/2016
6.30
 14,600 6.22 6.30 6.22 5,500 0 0.2
12/04/2016
6.22
 0 6.22 6.22 6.22 0 0 0
11/04/2016
6.22
 3,110 6.22 6.22 5.99 70 0 0.0
08/04/2016
6.22
 0 6.22 6.22 6.22 0 0 0
07/04/2016
6.22
 620 6.22 6.22 6.14 20 0 0.0
06/04/2016
6.22
 10,080 6.22 6.30 6.22 50 0 0.0
05/04/2016
6.22
 10,210 6.37 6.37 6.22 560 0 0.0
04/04/2016
6.37
 1,760 6.34 6.37 6.37 0 1,760 -0.1
01/04/2016
6.34
 10 6.34 6.34 6.34 0 0 0
31/03/2016
6.34
 10,150 6.23 6.37 6.23 1,040 580 0.0
30/03/2016
6.23
 5,740 6.37 6.37 6.13 740 0 0.0
29/03/2016
6.37
 40 6.22 6.37 6.37 40 0 0.0
28/03/2016
6.22
 1,160 6.20 6.22 6.16 10 0 0.0
25/03/2016
6.20
 3,990 6.20 6.30 6.14 20 0 0.0
24/03/2016
6.20
 2,020 6.20 6.31 6.20 130 0 0.0
23/03/2016
6.20
 100 6.20 6.33 6.20 60 0 0.0
22/03/2016
6.20
 80 6.22 6.22 5.99 60 0 0.0
21/03/2016
6.22
 20 6.31 6.36 6.22 10 0 0.0
18/03/2016
6.31
 7,320 5.92 6.33 6.19 320 0 0.0
17/03/2016
5.92
 3,220 6.22 6.33 5.86 150 120 0.0
16/03/2016
6.22
 1,100 6.34 6.37 6.06 80 40 0.0
15/03/2016
6.34
 27,700 6.36 6.36 6.34 700 0 0.0
14/03/2016
6.36
 37,100 6.30 6.36 6.03 2,000 0 0.1
11/03/2016
6.30
 30 6.30 6.30 6.30 30 0 0.0
10/03/2016
6.30
 5,000 6.34 6.34 6.22 0 0 0
09/03/2016
6.34
 60 6.37 6.37 5.95 50 0 0.0
08/03/2016
6.37
 100 6.28 6.37 6.37 100 50 0.0
07/03/2016
6.28
 4,420 6.22 6.28 6.06 420 0 0.0
04/03/2016
6.22
 20 6.33 6.33 6.22 0 0 0
03/03/2016
6.33
 5,020 6.37 6.37 6.30 20 0 0.0
02/03/2016
6.37
 0 6.37 6.37 6.37 0 0 0
01/03/2016
6.37
 10 6.37 6.37 6.37 0 0 0
29/02/2016
6.37
 150 6.36 6.37 6.37 150 0 0.0
26/02/2016
6.36
 290 6.37 6.37 6.22 250 0 0.0
25/02/2016
6.37
 20 6.30 6.37 6.36 20 0 0.0
24/02/2016
6.30
 50 6.20 6.30 6.06 50 0 0.0
23/02/2016
6.20
 25,780 6.37 6.37 6.19 30 10,010 -0.4
22/02/2016
6.37
 80 6.14 6.37 5.72 70 0 0.0
19/02/2016
6.14
 30 5.92 6.16 6.14 30 0 0.0
18/02/2016
5.92
 20 6.22 6.22 5.92 0 0 0
17/02/2016
6.22
 0 6.22 6.22 6.22 0 0 0
16/02/2016
6.22
 50 6.20 6.22 5.92 40 0 0.0
15/02/2016
6.20
 170 6.22 6.22 6.20 0 0 0
05/02/2016
6.22
 0 6.22 6.22 6.22 0 0 0
04/02/2016
6.22
 300 6.03 6.22 6.06 300 0 0.0
03/02/2016
6.03
 2,090 5.99 6.03 5.91 50 0 0.0
02/02/2016
5.99
 950 6.00 6.00 5.91 130 0 0.0
01/02/2016
6.00
 1,940 5.99 6.06 5.91 70 0 0.0
29/01/2016
5.99
 300 5.85 6.00 5.60 150 0 0.0
28/01/2016: Cổ tức tiền mặt tỉ lệ: 10%
28/01/2016
5.85
 4,390 5.75 5.88 5.49 60 200 -0.0
27/01/2016
5.75
 0 5.75 5.75 5.75 0 0 0
26/01/2016
5.75
 3,090 5.74 5.83 5.48 50 0 0.0
25/01/2016
5.74
 6,140 5.80 5.81 5.48 40 0 0.0
22/01/2016
5.80
 0 5.80 5.80 5.80 0 0 0
21/01/2016
5.80
 80 5.81 5.81 5.46 20 0 0.0
20/01/2016
5.81
 10 5.80 5.81 5.81 0 0 0
19/01/2016
5.80
 90 5.83 5.83 5.50 70 0 0.0
18/01/2016
5.83
 90 5.80 6.06 5.83 60 0 0.0
15/01/2016
5.80
 0 5.80 5.80 5.80 0 0 0
14/01/2016
5.80
 2,540 5.80 5.80 5.48 20 0 0.0
13/01/2016
5.80
 1,180 5.75 5.83 5.60 40 0 0.0
12/01/2016
5.75
 250 5.81 5.81 5.60 70 0 0.0
11/01/2016
5.81
 0 5.81 5.81 5.81 0 0 0
08/01/2016
5.81
 0 5.81 5.81 5.81 0 0 0
07/01/2016
5.81
 0 5.81 5.81 5.81 0 0 0
06/01/2016
5.81
 340 5.86 6.21 5.45 30 0 0.0
05/01/2016
5.86
 0 5.86 5.86 5.86 0 0 0
04/01/2016
5.86
 30 5.72 5.86 5.50 20 0 0.0
31/12/2015
5.72
 400 5.75 5.75 5.72 300 0 0.0
30/12/2015
5.75
 770 5.77 5.77 5.50 170 0 0.0
29/12/2015
5.77
 500 5.78 5.80 5.77 0 0 0
28/12/2015
5.78
 1,210 5.80 6.18 5.50 50 0 0.0
25/12/2015
5.80
 520 5.80 6.19 5.51 160 0 0.0
24/12/2015
5.80
 270 5.77 5.80 5.46 160 0 0.0
23/12/2015
5.77
 60 5.60 5.98 5.48 50 0 0.0
22/12/2015
5.60
 30 5.86 5.86 5.60 0 0 0
21/12/2015
5.86
 40 5.86 5.86 5.86 40 0 0.0
18/12/2015
5.86
 280 5.78 5.86 5.77 280 0 0.0
17/12/2015
5.78
 60 5.78 5.78 5.57 30 0 0.0
16/12/2015
5.78
 150 5.81 5.81 5.53 50 0 0.0
15/12/2015
5.81
 1,550 5.83 5.83 5.81 0 0 0
14/12/2015
5.83
 80 5.81 5.98 5.48 70 0 0.0
11/12/2015
5.81
 630 5.87 5.87 5.54 30 0 0.0
10/12/2015
5.87
 540 5.87 5.87 5.87 0 0 0
09/12/2015
5.87
 0 5.87 5.87 5.87 0 0 0
08/12/2015
5.87
 170 5.84 5.90 5.62 40 0 0.0
07/12/2015
5.84
 100 5.89 5.90 5.62 50 0 0.0
04/12/2015
5.89
 50 5.90 5.90 5.62 30 0 0.0
03/12/2015
5.90
 70 5.90 5.92 5.62 60 0 0.0
02/12/2015
5.90
 210 5.86 5.90 5.62 50 0 0.0
01/12/2015
5.86
 80 5.98 5.98 5.59 50 0 0.0
30/11/2015
5.98
 50 5.98 5.98 5.98 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |