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)
30/09/2015
5.47
 310 5.49 5.49 5.22 230 0 0.0
29/09/2015
5.49
 4,180 5.47 5.50 5.20 1,940 0 0.1
28/09/2015
5.47
 90 5.49 5.49 5.20 60 0 0.0
25/09/2015
5.49
 820 5.56 5.58 5.17 590 0 0.0
24/09/2015
5.56
 310 5.41 5.58 5.20 190 0 0.0
23/09/2015
5.41
 540 5.43 5.65 5.20 170 0 0.0
22/09/2015
5.43
 5,300 5.13 5.47 5.14 290 30 0.0
21/09/2015
5.13
 1,740 4.80 5.13 5.11 340 10 0.0
18/09/2015
4.80
 320 5.05 5.38 4.80 260 0 0.0
17/09/2015
5.05
 20 5.34 5.62 5.05 10 0 0.0
16/09/2015
5.34
 1,190 5.10 5.43 4.76 50 1,000 -0.0
15/09/2015
5.10
 300 5.28 5.46 5.10 40 0 0.0
14/09/2015
5.28
 1,040 5.66 5.81 5.28 310 0 0.0
11/09/2015
5.66
 550 5.50 5.66 5.29 30 0 0.0
10/09/2015
5.50
 2,910 5.75 5.75 5.35 60 0 0.0
09/09/2015
5.75
 50 5.49 5.75 5.22 40 0 0.0
08/09/2015
5.49
 30 5.56 5.56 5.26 20 0 0.0
07/09/2015
5.56
 300 5.50 5.75 5.20 230 0 0.0
04/09/2015
5.50
 160 5.50 5.75 5.50 60 0 0.0
03/09/2015
5.50
 580 5.90 5.90 5.50 10 0 0.0
01/09/2015
5.90
 620 5.80 5.93 5.43 20 0 0.0
31/08/2015
5.80
 1,930 5.47 5.80 5.20 1,900 0 0.1
28/08/2015
5.47
 280 5.52 5.58 5.28 250 0 0.0
27/08/2015
5.52
 1,100 5.28 5.63 5.28 600 0 0.0
26/08/2015
5.28
 730 5.32 5.65 5.28 70 0 0.0
25/08/2015
5.32
 0 5.32 5.32 5.32 0 0 0
24/08/2015
5.32
 30 5.32 5.32 5.32 30 0 0.0
21/08/2015
5.32
 510 5.34 5.34 5.05 240 0 0.0
20/08/2015
5.34
 0 5.34 5.34 5.34 0 0 0
19/08/2015
5.34
 0 5.34 5.34 5.34 0 0 0
18/08/2015
5.34
 80 5.34 5.65 5.34 60 0 0.0
17/08/2015
5.34
 100 5.28 5.49 5.20 40 0 0.0
14/08/2015
5.28
 710 5.28 5.34 5.28 0 0 0
13/08/2015
5.28
 690 5.35 5.49 5.13 290 0 0.0
12/08/2015
5.35
 2,040 5.43 5.62 5.35 40 0 0.0
11/08/2015
5.43
 16,620 5.50 5.65 5.14 680 0 0.0
10/08/2015
5.50
 210 5.34 5.50 5.38 210 0 0.0
07/08/2015
5.34
 4,460 5.20 5.34 5.19 770 0 0.0
06/08/2015
5.20
 4,390 5.20 5.49 5.08 270 100 0.0
05/08/2015
5.20
 460 5.35 5.65 5.20 60 0 0.0
04/08/2015
5.35
 30 5.19 5.35 5.35 30 0 0.0
03/08/2015
5.19
 8,440 5.58 5.58 5.19 0 0 0
31/07/2015
5.58
 210 5.34 5.58 5.34 210 0 0.0
30/07/2015
5.34
 400 5.28 5.55 5.26 330 0 0.0
29/07/2015
5.28
 1,390 5.34 5.34 5.08 440 0 0.0
28/07/2015
5.34
 10 5.40 5.40 5.34 0 0 0
27/07/2015
5.40
 1,440 5.10 5.43 5.05 60 1,380 -0.0
24/07/2015
5.10
 4,240 5.35 5.35 5.10 10 0 0.0
23/07/2015
5.35
 1,170 5.35 5.59 5.20 170 1,010 -0.0
22/07/2015
5.35
 610 5.41 5.41 5.28 570 10 0.0
21/07/2015
5.41
 5,020 5.35 5.69 5.35 20 0 0.0
20/07/2015
5.35
 480 5.49 5.50 5.35 160 0 0.0
17/07/2015
5.49
 14,410 5.62 5.62 5.23 4,580 0 0.2
16/07/2015
5.62
 170 5.83 5.83 5.50 10 0 0.0
15/07/2015
5.83
 5,030 6.01 6.01 5.59 5,030 0 0.2
14/07/2015
6.01
 0 6.01 6.01 6.01 0 0 0
13/07/2015
6.01
 0 6.01 6.01 6.01 0 0 0
10/07/2015
6.01
 20 5.93 6.01 6.01 20 0 0.0
09/07/2015
5.93
 10 5.71 5.93 5.93 10 0 0.0
08/07/2015
5.71
 130 5.72 5.72 5.71 0 0 0
07/07/2015
5.72
 40 6.02 6.02 5.72 0 0 0
06/07/2015
6.02
 50 5.77 6.02 6.02 50 0 0.0
03/07/2015
5.77
 300 5.80 5.80 5.77 300 0 0.0
02/07/2015
5.80
 3,150 5.83 5.84 5.65 3,140 0 0.1
01/07/2015
5.83
 80 5.62 5.83 5.77 80 0 0.0
30/06/2015
5.62
 60 5.28 5.62 5.60 60 0 0.0
29/06/2015
5.28
 540 5.59 5.95 5.28 200 0 0.0
26/06/2015
5.59
 800 6.01 6.01 5.59 0 0 0
25/06/2015
6.01
 550 6.01 6.01 6.01 550 0 0.0
24/06/2015
6.01
 590 6.01 6.01 6.01 500 0 0.0
23/06/2015
6.01
 2,440 6.15 6.15 5.74 1,870 0 0.1
22/06/2015
6.15
 10 5.84 6.15 6.15 10 0 0.0
19/06/2015
5.84
 0 5.84 5.84 5.84 0 0 0
18/06/2015
5.84
 40 5.84 5.84 5.49 30 0 0.0
17/06/2015
5.84
 0 5.84 5.84 5.84 0 0 0
16/06/2015
5.84
 60 5.87 5.87 5.52 50 0 0.0
15/06/2015
5.87
 0 5.87 5.87 5.87 0 0 0
12/06/2015
5.87
 0 5.87 5.87 5.87 0 0 0
11/06/2015
5.87
 0 5.87 5.87 5.87 0 0 0
10/06/2015: Cổ tức tiền mặt tỉ lệ: 7%
10/06/2015
5.87
 4,980 5.77 5.95 5.58 580 0 0.0
09/06/2015
5.77
 5,000 5.99 5.99 5.77 0 0 0
08/06/2015
5.99
 220 5.83 5.99 5.84 220 0 0.0
05/06/2015
5.83
 10 5.70 5.83 5.83 10 0 0.0
04/06/2015
5.70
 1,450 5.84 5.91 5.48 20 0 0.0
03/06/2015
5.84
 320 5.90 5.97 5.84 160 0 0.0
02/06/2015
5.90
 90 6.13 6.13 5.90 0 0 0
01/06/2015
6.13
 1,060 6.40 6.40 5.96 1,000 0 0.0
29/05/2015
6.40
 8,230 5.99 6.40 5.58 4,990 0 0.2
28/05/2015
5.99
 4,160 5.99 6.06 5.58 3,090 0 0.1
27/05/2015
5.99
 30 5.81 5.99 5.99 30 0 0.0
26/05/2015
5.81
 200 5.77 5.84 5.42 160 0 0.0
25/05/2015
5.77
 960 5.78 5.78 5.40 660 0 0.0
22/05/2015
5.78
 0 5.78 5.78 5.78 0 0 0
21/05/2015
5.78
 200 5.84 5.84 5.78 200 0 0.0
20/05/2015
5.84
 8,890 5.55 5.84 5.26 3,520 70 0.1
19/05/2015
5.55
 21,120 5.62 5.62 5.26 3,470 200 0.1
18/05/2015
5.62
 230 5.70 5.91 5.62 210 0 0.0
15/05/2015
5.70
 50 5.55 5.70 5.70 50 0 0.0
14/05/2015
5.55
 50 5.48 5.55 5.55 50 0 0.0
13/05/2015
5.48
 11,680 5.70 5.84 5.48 630 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |