CTCP Cảng Đồng Nai (pdn)

112.30
0.30
(0.27%)
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
(2026-02-11) 		-0.70 -0.62% 64,400 0 0
107.20
117.90
112.30
2 tháng
(2026-01-12) 		-3.80 -3.28% 136,400 0 0
107.20
117.90
112.30
3 tháng
(2025-12-15) 		12 12% 214,100 0 0
99
117.90
112.30
6 tháng
(2025-09-15) 		19.80 21.48% 353,500 0 0
90.70
117.90
112.30
12 tháng
(2025-03-18) 		25.75 29.85% 695,900 -5,200 -0.5
74.72
117.90
112.30
24 tháng
(2024-03-25) 		40.55 56.75% 1,122,800 -13,200 -1.4
66.41
117.90
112.30
36 tháng
(2023-03-29) 		64.71 136.84% 1,325,200 -36,030 -3.8
42.38
117.90
112.30
60 tháng
(2021-04-08) 		87.79 362.62% 2,650,800 -61,002 -26.5
22.14
117.90
112.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
86.51
 500 86.51 86.51 86.51 0 0 0
23/05/2025
85.86
 0 85.86 85.86 85.86 0 0 0
22/05/2025
85.86
 0 85.86 85.86 85.86 0 0 0
21/05/2025
85.86
 1,000 86.05 86.05 85.86 0 0 0
20/05/2025
87.17
 700 87.17 87.82 87.17 0 0 0
19/05/2025
87.17
 1,000 86.51 87.17 86.51 0 0 0
16/05/2025
88.48
 300 87.17 88.48 87.17 0 0 0
15/05/2025
87.17
 1,000 87.17 87.17 87.17 0 0 0
14/05/2025
87.50
 100 87.50 87.50 87.50 0 0 0
13/05/2025
84.88
 1,000 84.55 85.20 84.55 0 0 0
12/05/2025
83.24
 700 82.25 83.24 82.25 0 0 0
09/05/2025
82.25
 1,100 81.93 83.24 81.93 0 0 0
08/05/2025
81.93
 0 81.93 81.93 81.93 0 0 0
07/05/2025
81.73
 200 78.06 81.73 78.06 0 0 0
06/05/2025
81.93
 200 81.93 81.93 81.93 0 0 0
05/05/2025
81.93
 200 81.93 81.93 81.93 0 0 0
29/04/2025
81.93
 200 81.93 81.93 81.93 0 0 0
28/04/2025
81.93
 2,700 80.94 81.93 77.34 0 0 0
25/04/2025
80.94
 300 80.62 80.94 80.62 0 0 0
24/04/2025
80.62
 900 81.27 81.27 78.65 0 0 0
23/04/2025
81.60
 1,600 81.93 82.25 81.27 0 0 0
22/04/2025
79.96
 700 83.24 83.24 79.96 0 0 0
21/04/2025
85.20
 800 85.86 85.86 83.17 0 0 0
18/04/2025
89.40
 0 89.40 89.40 89.40 0 0 0
17/04/2025
89.40
 0 89.40 89.40 89.40 0 0 0
16/04/2025
89.40
 100 89.40 89.40 89.40 0 0 0
15/04/2025
89.46
 0 89.46 89.46 89.46 0 0 0
14/04/2025
89.46
 100 89.46 89.46 89.46 0 0 0
11/04/2025
84.15
 300 78.65 84.15 78.65 0 0 0
10/04/2025
78.65
 400 77.99 78.65 77.99 0 0 0
09/04/2025
74.72
 1,200 75.37 75.37 74.72 0 0 0
08/04/2025
76.03
 500 78.58 78.58 76.03 0 0 0
04/04/2025
78.58
 2,800 78.65 78.65 75.44 0 1,300 -0.1
03/04/2025
81.07
 6,300 87.10 87.17 81.07 0 0 0
02/04/2025
87.17
 0 87.17 87.17 87.17 0 0 0
01/04/2025
87.17
 800 87.17 87.17 86.51 0 0 0
31/03/2025
88.48
 1,900 86.51 88.48 86.51 0 0 0
28/03/2025
86.51
 200 85.92 86.51 85.92 0 0 0
27/03/2025
87.82
 500 85.86 87.82 85.86 0 0 0
26/03/2025
86.84
 5,300 89.14 89.14 86.71 0 0 0
25/03/2025
89.14
 100 89.14 89.14 89.14 0 0 0
24/03/2025
89.14
 2,700 90.05 90.05 84.81 0 0 0
21/03/2025
89.46
 900 90.32 92.41 89.46 0 0 0
20/03/2025
86.51
 2,500 86.58 89.14 86.51 0 0 0
19/03/2025
92.28
 23,300 92.28 92.28 88.15 0 0 0
18/03/2025
86.25
 28,900 86.25 86.25 84.55 0 0 0
17/03/2025
80.62
 16,200 77.34 81.27 77.34 0 0 0
14/03/2025
76.03
 6,600 76.35 77.34 76.03 0 0 0
13/03/2025
76.03
 8,700 76.03 76.03 74.72 0 0 0
12/03/2025
75.63
 700 76.09 76.09 75.63 0 0 0
11/03/2025
77.53
 1,500 75.70 77.53 75.70 0 0 0
10/03/2025
75.83
 46,800 75.90 75.90 75.57 0 0 0
07/03/2025: Cổ tức tiền mặt tỉ lệ: 20%
07/03/2025
75.90
 1,600 75.37 75.90 75.37 0 0 0
06/03/2025
74.72
 400 74.72 74.72 74.72 0 0 0
05/03/2025
74.72
 4,700 77.29 77.29 74.72 0 0 0
04/03/2025
74.72
 12,900 77.23 77.29 73.69 0 0 0
03/03/2025
74.85
 4,800 74.78 77.29 74.78 0 0 0
28/02/2025
74.72
 1,100 75.04 75.04 74.72 0 0 0
27/02/2025
75.04
 3,600 74.72 76.52 74.72 0 0 0
26/02/2025
74.72
 10,500 76.00 77.29 74.72 0 0 0
25/02/2025
76.00
 1,400 74.52 76.00 74.52 0 0 0
24/02/2025
75.42
 3,900 75.36 75.42 74.72 0 0 0
21/02/2025
75.04
 400 74.14 75.04 74.07 0 0 0
20/02/2025
75.36
 900 76.00 76.00 75.36 0 0 0
19/02/2025
75.36
 300 76.00 76.00 75.36 0 0 0
18/02/2025
74.20
 9,200 74.07 78.65 74.07 0 0 0
17/02/2025
73.56
 2,900 73.43 74.07 73.43 0 0 0
14/02/2025
72.78
 4,000 72.78 72.78 72.78 0 0 0
13/02/2025
72.78
 1,100 72.78 72.78 72.78 0 0 0
12/02/2025
72.78
 900 72.78 72.78 72.78 0 0 0
11/02/2025
72.33
 900 71.62 72.33 71.62 0 400 -0.0
10/02/2025
71.50
 700 73.43 73.43 71.50 0 0 0
07/02/2025
73.43
 500 73.43 73.43 73.43 0 0 0
06/02/2025
73.43
 400 73.43 73.43 73.43 0 0 0
05/02/2025
73.43
 1,400 73.43 73.43 73.43 0 0 0
04/02/2025
73.43
 500 73.43 73.43 73.43 0 0 0
03/02/2025
74.07
 600 73.23 74.07 73.23 0 0 0
24/01/2025
72.78
 2,100 70.85 73.11 70.53 0 0 0
23/01/2025
70.21
 1,400 69.56 70.21 69.56 0 1,100 -0.1
22/01/2025
70.21
 1,300 70.21 70.21 69.69 0 0 0
21/01/2025
70.21
 2,600 70.85 70.85 70.21 0 1,100 -0.1
20/01/2025
69.56
 3,900 69.24 69.56 68.98 0 1,000 -0.1
17/01/2025
69.24
 1,700 68.28 70.85 68.28 0 0 0
16/01/2025
68.28
 300 68.28 68.28 68.28 0 0 0
15/01/2025
68.28
 300 68.28 68.28 68.28 0 0 0
14/01/2025
68.92
 5,700 67.76 68.92 67.76 0 600 -0.1
13/01/2025
67.63
 300 68.47 68.47 67.63 0 0 0
10/01/2025
68.47
 0 68.47 68.47 68.47 0 0 0
09/01/2025
68.47
 0 68.47 68.47 68.47 0 0 0
08/01/2025
68.47
 0 68.47 68.47 68.47 0 0 0
07/01/2025
68.47
 0 68.47 68.47 68.47 0 0 0
06/01/2025
68.47
 600 68.47 68.85 68.47 0 0 0
03/01/2025
68.47
 0 68.47 68.47 68.47 0 0 0
02/01/2025
68.47
 200 68.28 68.47 68.28 0 0 0
31/12/2024
67.63
 1,400 68.92 68.92 67.63 0 0 0
30/12/2024
67.63
 1,500 68.92 68.92 67.63 0 0 0
27/12/2024
66.99
 900 67.63 67.63 66.99 0 0 0
26/12/2024
67.63
 500 68.92 68.92 67.63 0 0 0
25/12/2024
68.92
 500 67.63 68.92 67.63 0 0 0
24/12/2024
67.63
 300 68.02 68.02 67.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |