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)
09/07/2015
6.04
 10 5.81 6.04 6.04 10 0 0.0
08/07/2015
5.81
 130 5.83 5.83 5.81 0 0 0
07/07/2015
5.83
 40 6.13 6.13 5.83 0 0 0
06/07/2015
6.13
 50 5.87 6.13 6.13 50 0 0.0
03/07/2015
5.87
 300 5.90 5.90 5.87 300 0 0.0
02/07/2015
5.90
 3,150 5.93 5.95 5.75 3,140 0 0.1
01/07/2015
5.93
 80 5.72 5.93 5.87 80 0 0.0
30/06/2015
5.72
 60 5.37 5.72 5.71 60 0 0.0
29/06/2015
5.37
 540 5.69 6.06 5.37 200 0 0.0
26/06/2015
5.69
 800 6.12 6.12 5.69 0 0 0
25/06/2015
6.12
 550 6.12 6.12 6.12 550 0 0.0
24/06/2015
6.12
 590 6.12 6.12 6.12 500 0 0.0
23/06/2015
6.12
 2,440 6.27 6.27 5.84 1,870 0 0.1
22/06/2015
6.27
 10 5.95 6.27 6.27 10 0 0.0
19/06/2015
5.95
 0 5.95 5.95 5.95 0 0 0
18/06/2015
5.95
 40 5.95 5.95 5.59 30 0 0.0
17/06/2015
5.95
 0 5.95 5.95 5.95 0 0 0
16/06/2015
5.95
 60 5.98 5.98 5.62 50 0 0.0
15/06/2015
5.98
 0 5.98 5.98 5.98 0 0 0
12/06/2015
5.98
 0 5.98 5.98 5.98 0 0 0
11/06/2015
5.98
 0 5.98 5.98 5.98 0 0 0
10/06/2015: Cổ tức tiền mặt tỉ lệ: 7%
10/06/2015
5.98
 4,980 5.87 6.06 5.68 580 0 0.0
09/06/2015
5.87
 5,000 6.10 6.10 5.87 0 0 0
08/06/2015
6.10
 220 5.93 6.10 5.95 220 0 0.0
05/06/2015
5.93
 10 5.80 5.93 5.93 10 0 0.0
04/06/2015
5.80
 1,450 5.95 6.02 5.58 20 0 0.0
03/06/2015
5.95
 320 6.01 6.08 5.95 160 0 0.0
02/06/2015
6.01
 90 6.25 6.25 6.01 0 0 0
01/06/2015
6.25
 1,060 6.51 6.51 6.07 1,000 0 0.0
29/05/2015
6.51
 8,230 6.10 6.51 5.68 4,990 0 0.2
28/05/2015
6.10
 4,160 6.10 6.17 5.68 3,090 0 0.1
27/05/2015
6.10
 30 5.92 6.10 6.10 30 0 0.0
26/05/2015
5.92
 200 5.87 5.95 5.52 160 0 0.0
25/05/2015
5.87
 960 5.89 5.89 5.50 660 0 0.0
22/05/2015
5.89
 0 5.89 5.89 5.89 0 0 0
21/05/2015
5.89
 200 5.95 5.95 5.89 200 0 0.0
20/05/2015
5.95
 8,890 5.65 5.95 5.35 3,520 70 0.1
19/05/2015
5.65
 21,120 5.73 5.73 5.35 3,470 200 0.1
18/05/2015
5.73
 230 5.80 6.02 5.73 210 0 0.0
15/05/2015
5.80
 50 5.65 5.80 5.80 50 0 0.0
14/05/2015
5.65
 50 5.58 5.65 5.65 50 0 0.0
13/05/2015
5.58
 11,680 5.80 5.95 5.58 630 0 0.0
12/05/2015
5.80
 510 5.80 6.10 5.80 350 0 0.0
11/05/2015
5.80
 5,550 5.73 5.80 5.73 50 0 0.0
08/05/2015
5.73
 10 5.73 5.73 5.73 0 0 0
07/05/2015
5.73
 10,300 5.95 5.95 5.53 150 0 0.0
06/05/2015
5.95
 5,100 5.95 5.95 5.73 100 0 0.0
05/05/2015
5.95
 4,320 6.02 6.10 5.87 4,320 0 0.2
04/05/2015
6.02
 970 6.47 6.47 6.02 650 0 0.0
27/04/2015
6.47
 3,140 6.17 6.54 5.95 3,140 0 0.1
24/04/2015
6.17
 240 5.90 6.17 5.80 40 0 0.0
23/04/2015
5.90
 50 5.87 5.90 5.90 50 0 0.0
22/04/2015
5.87
 210 5.95 5.95 5.53 200 10 0.0
21/04/2015
5.95
 1,020 6.10 6.10 5.68 1,020 0 0.0
20/04/2015
6.10
 4,550 5.78 6.10 5.38 50 0 0.0
17/04/2015
5.78
 0 5.78 5.78 5.78 0 0 0
16/04/2015
5.78
 40 5.59 5.78 5.61 40 0 0.0
15/04/2015
5.59
 20,480 6.01 6.01 5.59 1,400 4,180 -0.1
14/04/2015
6.01
 1,760 5.80 6.17 5.40 1,620 1,100 0.0
13/04/2015
5.80
 20 5.80 5.80 5.80 20 20 0
10/04/2015
5.80
 0 5.80 5.80 5.80 0 0 0
09/04/2015
5.80
 0 5.80 5.80 5.80 0 0 0
08/04/2015
5.80
 4,300 5.50 5.80 5.13 2,230 40 0.1
07/04/2015
5.50
 660 5.50 5.50 5.35 660 0 0.0
06/04/2015
5.50
 5,080 5.19 5.53 5.19 70 0 0.0
03/04/2015
5.19
 7,770 5.58 5.58 5.19 3,020 10 0.1
02/04/2015
5.58
 430 5.35 5.58 5.34 430 0 0.0
01/04/2015
5.35
 800 5.43 5.43 5.12 800 300 0.0
31/03/2015
5.43
 3,730 5.28 5.58 5.20 1,630 0 0.1
30/03/2015
5.28
 1,100 5.28 5.28 5.07 110 0 0.0
27/03/2015
5.28
 23,260 5.00 5.28 5.01 30 0 0.0
26/03/2015
5.00
 160 5.25 5.41 4.94 130 0 0.0
25/03/2015
5.25
 60 4.97 5.28 5.17 50 0 0.0
24/03/2015
4.97
 30,410 5.31 5.31 4.95 50 0 0.0
23/03/2015
5.31
 0 5.31 5.31 5.31 0 0 0
20/03/2015
5.31
 0 5.31 5.31 5.31 0 0 0
19/03/2015
5.31
 12,150 5.28 5.35 5.19 150 0 0.0
18/03/2015
5.28
 0 5.28 5.28 5.28 0 0 0
17/03/2015
5.28
 58,720 5.28 5.28 5.20 0 41,500 -1.5
16/03/2015
5.28
 3,910 5.34 5.34 4.97 3,350 3,460 -0.0
13/03/2015
5.34
 10 5.01 5.34 5.34 10 0 0.0
12/03/2015
5.01
 1,000 5.03 5.03 4.79 1,000 0 0.0
11/03/2015
5.03
 3,070 5.04 5.34 5.03 3,010 1,000 0.1
10/03/2015
5.04
 0 5.04 5.04 5.04 0 0 0
09/03/2015
5.04
 2,330 5.06 5.06 4.91 20 260 -0.0
06/03/2015
5.06
 650 5.06 5.28 5.06 10 0 0.0
05/03/2015
5.06
 2,110 5.06 5.35 4.83 120 0 0.0
04/03/2015
5.06
 720 5.16 5.35 5.06 30 110 -0.0
03/03/2015
5.16
 120 5.19 5.19 5.06 10 0 0.0
02/03/2015
5.19
 90 5.20 5.20 5.19 0 0 0
27/02/2015
5.20
 130 5.20 5.20 5.06 10 0 0.0
26/02/2015
5.20
 10 5.06 5.20 5.20 10 0 0.0
25/02/2015
5.06
 1,510 5.17 5.35 5.06 10 0 0.0
24/02/2015
5.17
 10 5.17 5.17 5.17 0 0 0
13/02/2015
5.17
 0 5.17 5.17 5.17 0 0 0
12/02/2015
5.17
 10 5.04 5.17 5.17 10 0 0.0
11/02/2015
5.04
 90 5.04 5.04 5.04 0 0 0
10/02/2015
5.04
 2,070 5.06 5.06 4.91 10 0 0.0
09/02/2015
5.06
 10 5.03 5.06 5.06 0 0 0
06/02/2015
5.03
 0 5.03 5.03 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |