CTCP Cảng Đồng Nai (pdn)

99
0.30
(0.30%)
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
(2026-05-13) 		-6 -5.73% 72,000 0 0
98
109
99
2 tháng
(2026-04-13) 		-10.20 -9.37% 124,200 -6,211 0
98
109
99
3 tháng
(2026-03-16) 		-11.58 -10.50% 163,400 -7,611 0
98
110.28
99
6 tháng
(2025-12-15) 		0.50 0.50% 378,400 -7,611 0
97.22
115.78
99
12 tháng
(2025-06-17) 		7.95 8.76% 751,800 -11,511 -0.3
89.07
115.78
99
24 tháng
(2024-06-24) 		24.06 32.23% 1,219,100 -20,011 -1.3
65.22
115.78
99
36 tháng
(2023-06-28) 		17.30 21.25% 1,473,900 -40,641 -3.4
54.04
115.78
99
60 tháng
(2021-07-08) 		75.87 332.35% 2,741,700 -102,813 -29.3
22.69
115.78
99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |