CTCP Cảng Đồng Nai (pdn)

95
0.70
(0.74%)
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) 		-3.80 -3.81% 65,600 -2,200 0
94.30
101.60
94.30
2 tháng
(2026-05-29) 		-9.90 -9.35% 140,300 -2,200 0
94.30
108.60
94.30
3 tháng
(2026-04-29) 		-9.50 -9% 177,400 -7,211 0
94.30
109
94.30
6 tháng
(2026-01-29) 		-12.61 -11.61% 335,200 -9,811 0
94.30
115.78
94.30
12 tháng
(2025-08-04) 		1.13 1.20% 694,000 -13,711 -0.3
89.07
115.78
94.30
24 tháng
(2024-08-07) 		21.99 29.72% 1,261,100 -22,211 -1.3
65.22
115.78
94.30
36 tháng
(2023-08-14) 		19.38 25.29% 1,506,200 -39,141 -2.9
54.04
115.78
94.30
60 tháng
(2021-08-23) 		70.91 282.61% 2,794,000 -97,913 -28.7
24.26
115.78
94.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
93.10
 3,400 89.17 93.10 89.17 0 0 0
06/10/2025
93.10
 300 92.31 93.10 92.31 0 0 0
03/10/2025
93.20
 4,900 93.20 93.29 88.58 0 0 0
02/10/2025
91.33
 0 91.33 91.33 91.33 0 0 0
01/10/2025
91.33
 2,000 91.33 91.33 91.33 0 0 0
30/09/2025
91.33
 3,900 92.61 92.61 87.60 0 0 0
29/09/2025
92.61
 200 92.51 92.61 92.51 0 0 0
26/09/2025
93.10
 100 93.10 93.10 93.10 0 0 0
25/09/2025
90.35
 4,400 87.89 92.80 87.89 0 0 0
24/09/2025
91.04
 2,500 90.94 91.04 88.78 0 0 0
23/09/2025
91.04
 500 89.37 91.04 89.37 0 0 0
22/09/2025
89.07
 8,500 90.35 91.23 88.48 0 0 0
19/09/2025
90.35
 2,700 90.35 90.35 90.35 0 0 0
18/09/2025
90.35
 300 90.35 90.35 90.35 0 0 0
17/09/2025
90.35
 4,700 90.45 90.45 90.35 0 0 0
16/09/2025
90.45
 1,500 89.37 90.45 88.88 0 0 0
15/09/2025
90.54
 1,000 88.97 90.54 88.97 0 0 0
12/09/2025
90.74
 1,100 88.38 90.74 88.38 0 0 0
11/09/2025
90.35
 3,400 91.13 91.23 90.35 0 0 0
10/09/2025
91.23
 6,400 90.64 91.23 90.35 0 0 0
09/09/2025
90.84
 9,200 90.35 90.84 90.35 0 0 0
08/09/2025
90.35
 4,500 92.41 92.41 86.32 0 3,900 -0.3
05/09/2025
92.51
 2,500 92.51 92.51 92.31 0 0 0
04/09/2025
92.41
 2,700 92.41 92.51 92.41 0 0 0
03/09/2025
92.41
 500 92.41 92.41 92.41 0 0 0
29/08/2025
92.41
 700 92.31 92.41 92.31 0 0 0
28/08/2025
92.31
 400 92.31 92.41 92.31 0 0 0
27/08/2025
92.31
 1,200 92.31 92.41 92.31 0 0 0
26/08/2025
92.31
 700 92.31 92.31 92.31 0 0 0
25/08/2025
91.33
 1,100 91.33 91.33 91.33 0 0 0
22/08/2025
91.23
 1,000 90.54 91.33 90.54 0 0 0
21/08/2025
92.31
 2,200 92.31 92.31 91.82 0 0 0
20/08/2025
92.80
 2,600 92.80 92.80 91.33 0 0 0
19/08/2025
92.31
 0 92.31 92.31 92.31 0 0 0
18/08/2025
92.31
 1,300 92.31 93.00 92.12 0 0 0
15/08/2025
92.31
 2,900 93.29 93.29 91.82 0 0 0
14/08/2025
93.29
 900 93.29 93.29 92.12 0 0 0
13/08/2025
93.29
 3,000 92.21 93.29 91.33 0 0 0
12/08/2025
93.29
 9,900 91.33 93.98 91.33 0 0 0
11/08/2025
93.29
 14,700 93.29 93.79 93.29 0 0 0
08/08/2025
94.77
 1,900 94.37 94.77 94.37 0 0 0
07/08/2025
95.26
 1,700 93.59 95.26 93.49 0 0 0
06/08/2025
95.26
 4,100 94.57 95.26 93.59 0 0 0
05/08/2025
94.57
 7,600 95.06 96.93 94.57 0 0 0
04/08/2025
94.87
 5,200 96.24 96.24 94.87 0 0 0
01/08/2025
96.93
 1,500 96.34 96.93 96.34 0 0 0
31/07/2025
97.03
 1,900 95.55 97.03 95.55 0 0 0
30/07/2025
96.83
 2,700 95.55 97.03 95.55 0 0 0
29/07/2025
95.46
 6,000 97.22 97.22 95.36 0 0 0
28/07/2025
97.22
 1,400 98.01 98.01 97.22 0 0 0
25/07/2025
96.83
 4,700 97.12 97.71 96.73 0 0 0
24/07/2025
96.73
 3,000 96.54 96.73 96.44 0 0 0
23/07/2025
96.44
 1,900 98.01 98.01 96.24 0 0 0
22/07/2025
97.32
 15,000 98.01 98.20 95.06 0 0 0
21/07/2025
96.44
 22,500 95.75 96.73 95.75 0 0 0
18/07/2025
95.65
 18,000 95.46 95.65 93.88 0 0 0
17/07/2025
92.80
 2,300 93.29 93.29 92.80 0 0 0
16/07/2025
93.29
 4,000 97.22 97.22 93.29 0 0 0
15/07/2025
93.29
 700 93.29 93.29 93.29 0 0 0
14/07/2025
93.29
 800 93.29 93.79 93.29 0 0 0
11/07/2025
93.29
 1,200 93.29 93.49 93.29 0 0 0
10/07/2025
93.49
 1,000 93.49 93.49 93.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |