CTCP Cảng Đồng Nai (pdn)

103.20
-1.80
(-1.71%)
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
(2026-03-30) 		-1.10 -1.02% 43,800 -2,600 0
105
108.90
105
2 tháng
(2026-02-27) 		-7.61 -6.64% 121,600 -2,600 0
104.80
115.10
105
3 tháng
(2026-01-28) 		-1.61 -1.49% 164,400 -2,600 0
104.80
115.78
105
6 tháng
(2025-10-30) 		12.72 13.50% 353,800 -2,600 0
91.53
115.78
105
12 tháng
(2025-05-05) 		26.55 32.99% 682,400 -6,500 -0.3
80.26
115.78
105
24 tháng
(2024-05-08) 		33.17 44.93% 1,153,600 -15,000 -1.3
65.22
115.78
105
36 tháng
(2023-05-15) 		62.70 141.53% 1,389,300 -38,630 -3.8
44.30
115.78
105
60 tháng
(2021-05-24) 		84.67 379.23% 2,689,500 -77,402 -27.7
22.08
115.78
105
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2025
93.49
 1,200 95.16 95.26 93.49 0 0 0
08/07/2025
95.46
 100 95.46 95.46 95.46 0 0 0
07/07/2025
92.41
 2,900 93.29 93.29 92.31 0 0 0
04/07/2025
93.29
 400 94.18 94.18 93.29 0 0 0
03/07/2025
92.51
 2,100 94.28 94.28 92.51 0 0 0
02/07/2025
94.18
 1,900 94.28 94.37 94.18 0 0 0
01/07/2025
94.08
 1,700 93.79 94.08 93.29 0 0 0
30/06/2025
96.73
 1,000 98.11 100.07 96.73 0 0 0
27/06/2025
98.11
 1,400 98.20 98.20 97.71 0 0 0
26/06/2025
98.11
 3,900 96.34 98.30 96.34 0 0 0
25/06/2025
103.31
 1,000 101.15 103.61 101.15 0 0 0
24/06/2025: Cổ tức tiền mặt tỉ lệ: 25%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/06/2025
101.15
 9,400 90.25 101.15 90.25 0 0 0
23/06/2025
95.26
 12,400 95.19 98.48 94.74 0 0 0
20/06/2025
93.33
 2,900 93.33 93.33 92.68 0 0 0
19/06/2025
92.04
 3,700 91.59 92.36 91.40 0 0 0
18/06/2025
91.40
 3,800 91.07 91.40 91.07 0 0 0
17/06/2025
90.75
 2,200 91.98 91.98 90.62 0 0 0
16/06/2025
90.11
 4,800 90.11 90.95 90.11 0 0 0
13/06/2025
90.11
 200 90.24 90.24 90.11 0 0 0
12/06/2025
90.24
 1,600 90.62 90.62 90.11 0 0 0
11/06/2025
90.11
 1,500 90.11 90.11 89.85 0 0 0
10/06/2025
89.85
 0 89.85 89.85 89.85 0 0 0
09/06/2025
89.85
 300 89.85 89.85 89.85 0 0 0
06/06/2025
89.47
 300 89.47 89.47 89.47 0 0 0
05/06/2025
89.47
 1,000 89.79 89.85 89.47 0 0 0
04/06/2025
88.89
 2,600 86.63 88.89 86.63 0 0 0
03/06/2025
86.57
 300 86.25 86.57 86.25 0 0 0
02/06/2025
86.25
 0 86.25 86.25 86.25 0 0 0
30/05/2025
86.25
 600 85.67 86.25 85.67 0 0 0
29/05/2025
85.67
 0 85.67 85.67 85.67 0 0 0
28/05/2025
85.67
 300 86.25 86.25 85.67 0 0 0
27/05/2025
85.60
 900 85.60 85.60 85.60 0 0 0
26/05/2025
84.96
 500 84.96 84.96 84.96 0 0 0
23/05/2025
84.32
 0 84.32 84.32 84.32 0 0 0
22/05/2025
84.32
 0 84.32 84.32 84.32 0 0 0
21/05/2025
84.32
 1,000 84.51 84.51 84.32 0 0 0
20/05/2025
85.60
 700 85.60 86.25 85.60 0 0 0
19/05/2025
85.60
 1,000 84.96 85.60 84.96 0 0 0
16/05/2025
86.89
 300 85.60 86.89 85.60 0 0 0
15/05/2025
85.60
 1,000 85.60 85.60 85.60 0 0 0
14/05/2025
85.93
 100 85.93 85.93 85.93 0 0 0
13/05/2025
83.35
 1,000 83.03 83.67 83.03 0 0 0
12/05/2025
81.74
 700 80.78 81.74 80.78 0 0 0
09/05/2025
80.78
 1,100 80.45 81.74 80.45 0 0 0
08/05/2025
80.45
 0 80.45 80.45 80.45 0 0 0
07/05/2025
80.26
 200 76.66 80.26 76.66 0 0 0
06/05/2025
80.45
 200 80.45 80.45 80.45 0 0 0
05/05/2025
80.45
 200 80.45 80.45 80.45 0 0 0
29/04/2025
80.45
 200 80.45 80.45 80.45 0 0 0
28/04/2025
80.45
 2,700 79.49 80.45 75.95 0 0 0
25/04/2025
79.49
 300 79.17 79.49 79.17 0 0 0
24/04/2025
79.17
 900 79.81 79.81 77.24 0 0 0
23/04/2025
80.13
 1,600 80.45 80.78 79.81 0 0 0
22/04/2025
78.52
 700 81.74 81.74 78.52 0 0 0
21/04/2025
83.67
 800 84.32 84.32 81.68 0 0 0
18/04/2025
87.79
 0 87.79 87.79 87.79 0 0 0
17/04/2025
87.79
 0 87.79 87.79 87.79 0 0 0
16/04/2025
87.79
 100 87.79 87.79 87.79 0 0 0
15/04/2025
87.86
 0 87.86 87.86 87.86 0 0 0
14/04/2025
87.86
 100 87.86 87.86 87.86 0 0 0
11/04/2025
82.64
 300 77.24 82.64 77.24 0 0 0
10/04/2025
77.24
 400 76.59 77.24 76.59 0 0 0
09/04/2025
73.37
 1,200 74.02 74.02 73.37 0 0 0
08/04/2025
74.66
 500 77.17 77.17 74.66 0 0 0
04/04/2025
77.17
 2,800 77.24 77.24 74.08 0 1,300 -0.1
03/04/2025
79.62
 6,300 85.54 85.60 79.62 0 0 0
02/04/2025
85.60
 0 85.60 85.60 85.60 0 0 0
01/04/2025
85.60
 800 85.60 85.60 84.96 0 0 0
31/03/2025
86.89
 1,900 84.96 86.89 84.96 0 0 0
28/03/2025
84.96
 200 84.38 84.96 84.38 0 0 0
27/03/2025
86.25
 500 84.32 86.25 84.32 0 0 0
26/03/2025
85.28
 5,300 87.53 87.53 85.15 0 0 0
25/03/2025
87.53
 100 87.53 87.53 87.53 0 0 0
24/03/2025
87.53
 2,700 88.44 88.44 83.29 0 0 0
21/03/2025
87.86
 900 88.69 90.75 87.86 0 0 0
20/03/2025
84.96
 2,500 85.02 87.53 84.96 0 0 0
19/03/2025
90.62
 23,300 90.62 90.62 86.57 0 0 0
18/03/2025
84.70
 28,900 84.70 84.70 83.03 0 0 0
17/03/2025
79.17
 16,200 75.95 79.81 75.95 0 0 0
14/03/2025
74.66
 6,600 74.98 75.95 74.66 0 0 0
13/03/2025
74.66
 8,700 74.66 74.66 73.37 0 0 0
12/03/2025
74.28
 700 74.73 74.73 74.28 0 0 0
11/03/2025
76.14
 1,500 74.34 76.14 74.34 0 0 0
10/03/2025
74.47
 46,800 74.53 74.53 74.21 0 0 0
07/03/2025: Cổ tức tiền mặt tỉ lệ: 20%
07/03/2025
74.53
 1,600 74.02 74.53 74.02 0 0 0
06/03/2025
73.37
 400 73.37 73.37 73.37 0 0 0
05/03/2025
73.37
 4,700 75.91 75.91 73.37 0 0 0
04/03/2025
73.37
 12,900 75.84 75.91 72.36 0 0 0
03/03/2025
73.50
 4,800 73.44 75.91 73.44 0 0 0
28/02/2025
73.37
 1,100 73.69 73.69 73.37 0 0 0
27/02/2025
73.69
 3,600 73.37 75.15 73.37 0 0 0
26/02/2025
73.37
 10,500 74.64 75.91 73.37 0 0 0
25/02/2025
74.64
 1,400 73.19 74.64 73.19 0 0 0
24/02/2025
74.07
 3,900 74.01 74.07 73.37 0 0 0
21/02/2025
73.69
 400 72.81 73.69 72.74 0 0 0
20/02/2025
74.01
 900 74.64 74.64 74.01 0 0 0
19/02/2025
74.01
 300 74.64 74.64 74.01 0 0 0
18/02/2025
72.87
 9,200 72.74 77.23 72.74 0 0 0
17/02/2025
72.24
 2,900 72.11 72.74 72.11 0 0 0
14/02/2025
71.48
 4,000 71.48 71.48 71.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |