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)
05/12/2014
4.89
 2,030 4.94 4.94 4.75 240 0 0.0
04/12/2014
4.94
 8,000 4.96 4.96 4.94 0 0 0
03/12/2014
4.96
 1,050 4.96 4.96 4.62 50 0 0.0
02/12/2014
4.96
 8,570 4.88 4.96 4.54 960 0 0.0
01/12/2014
4.88
 0 4.88 4.88 4.88 0 0 0
28/11/2014
4.88
 5,050 4.89 5.11 4.82 30 0 0.0
27/11/2014
4.89
 100 4.89 4.89 4.89 0 0 0
26/11/2014
4.89
 200 4.96 4.96 4.75 0 0 0
25/11/2014
4.96
 40,490 5.18 5.18 4.82 5,550 0 0.2
24/11/2014
5.18
 110 5.29 5.29 5.11 0 0 0
21/11/2014
5.29
 30 4.96 5.29 5.18 30 0 0.0
20/11/2014
4.96
 10,010 4.91 5.18 4.96 10 0 0.0
19/11/2014
4.91
 1,030 5.02 5.02 4.91 0 0 0
18/11/2014
5.02
 2,100 5.25 5.25 4.89 0 0 0
17/11/2014
5.25
 10 4.99 5.25 5.25 10 0 0.0
14/11/2014
4.99
 4,800 4.96 5.04 4.95 20 0 0.0
13/11/2014
4.96
 1,140 5.04 5.04 4.88 20 0 0.0
12/11/2014
5.04
 6,590 4.95 5.11 4.96 5,030 0 0.2
11/11/2014
4.95
 2,010 5.09 5.09 4.82 10 0 0.0
10/11/2014
5.09
 9,010 5.11 5.42 4.82 20 0 0.0
07/11/2014
5.11
 500 5.25 5.30 4.89 480 0 0.0
06/11/2014
5.25
 0 5.25 5.25 5.25 0 0 0
05/11/2014
5.25
 10 5.06 5.25 5.25 10 0 0.0
04/11/2014
5.06
 0 5.06 5.06 5.06 0 0 0
03/11/2014
5.06
 9,010 5.05 5.08 4.82 30 0 0.0
31/10/2014
5.05
 1,530 5.09 5.25 4.82 30 0 0.0
30/10/2014
5.09
 920 5.11 5.25 4.85 30 0 0.0
29/10/2014
5.11
 110 5.11 5.11 4.96 10 0 0.0
28/10/2014
5.11
 1,020 5.08 5.25 4.84 20 0 0.0
27/10/2014
5.08
 0 5.08 5.08 5.08 0 0 0
24/10/2014
5.08
 1,010 5.11 5.11 4.96 10 0 0.0
23/10/2014
5.11
 1,330 5.11 5.11 4.96 30 0 0.0
22/10/2014
5.11
 2,100 5.09 5.11 5.06 20 0 0.0
21/10/2014
5.09
 14,020 5.11 5.11 4.98 20 0 0.0
20/10/2014
5.11
 1,010 4.86 5.16 4.96 10 0 0.0
17/10/2014
4.86
 11,860 4.55 4.86 4.40 40 0 0.0
16/10/2014
4.55
 5,420 4.58 4.60 4.54 0 0 0
15/10/2014
4.58
 6,890 4.58 4.68 4.40 710 0 0.0
14/10/2014
4.58
 10,510 4.86 4.86 4.57 70 0 0.0
13/10/2014
4.86
 2,590 5.22 5.22 4.86 400 0 0.0
10/10/2014
5.22
 120 5.25 5.25 5.18 110 0 0.0
09/10/2014
5.25
 120 5.25 5.39 5.18 30 0 0.0
08/10/2014
5.25
 100 5.25 5.39 5.25 10 0 0.0
07/10/2014
5.25
 80 5.21 5.56 5.18 60 0 0.0
06/10/2014
5.21
 270 4.96 5.25 5.11 110 0 0.0
03/10/2014
4.96
 1,110 4.96 4.96 4.96 90 0 0.0
02/10/2014
4.96
 10 4.96 4.96 4.96 0 0 0
01/10/2014
4.96
 1,360 5.04 5.04 4.82 20 0 0.0
30/09/2014
5.04
 1,220 5.04 5.04 4.82 1,220 0 0.0
29/09/2014
5.04
 1,020 4.82 5.04 4.69 780 0 0.0
26/09/2014
4.82
 4,660 4.82 5.04 4.61 2,150 0 0.1
25/09/2014
4.82
 6,330 4.61 4.82 4.61 810 0 0.0
24/09/2014
4.61
 920 4.60 4.65 4.54 150 0 0.0
23/09/2014
4.60
 3,330 4.40 4.61 4.44 370 0 0.0
22/09/2014
4.40
 9,030 4.40 4.47 4.30 860 0 0.0
19/09/2014
4.40
 150 4.38 4.40 4.40 50 0 0.0
18/09/2014
4.38
 2,710 4.38 4.47 4.26 120 0 0.0
17/09/2014
4.38
 1,930 4.18 4.45 4.18 120 0 0.0
16/09/2014
4.18
 130 4.26 4.43 4.18 0 0 0
15/09/2014
4.26
 400 4.47 4.47 4.26 0 0 0
12/09/2014
4.47
 350 4.47 4.47 4.47 350 0 0.0
11/09/2014
4.47
 3,630 4.27 4.51 4.43 20 0 0.0
10/09/2014
4.27
 970 4.47 4.47 4.26 250 0 0.0
09/09/2014
4.47
 8,180 4.35 4.47 4.14 700 0 0.0
08/09/2014
4.35
 3,440 4.44 4.44 4.20 110 0 0.0
05/09/2014
4.44
 2,080 4.52 4.52 4.28 10 0 0.0
04/09/2014
4.52
 1,190 4.61 4.61 4.30 10 0 0.0
03/09/2014
4.61
 1,020 4.52 4.68 4.33 0 0 0
29/08/2014
4.52
 10 4.31 4.52 4.52 10 0 0.0
28/08/2014
4.31
 5,910 4.31 4.31 4.20 1,000 0 0.0
27/08/2014
4.31
 220 4.33 4.33 4.31 110 0 0.0
26/08/2014
4.33
 170 4.16 4.33 4.16 0 0 0
25/08/2014
4.16
 630 4.38 4.40 4.13 0 0 0
22/08/2014
4.38
 13,410 4.33 4.38 4.33 0 0 0
21/08/2014
4.33
 1,110 4.30 4.35 4.26 80 0 0.0
20/08/2014
4.30
 1,660 4.11 4.40 4.30 20 0 0.0
19/08/2014
4.11
 1,670 4.24 4.26 4.11 0 0 0
18/08/2014
4.24
 20 4.21 4.24 4.24 0 0 0
15/08/2014
4.21
 3,400 4.26 4.26 3.97 30 0 0.0
14/08/2014
4.26
 570 4.31 4.40 4.01 0 0 0
13/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
13/08/2014
4.31
 2,520 4.07 4.34 4.26 0 0 0
12/08/2014
4.07
 14,220 4.19 4.21 4.07 0 0 0
11/08/2014
4.19
 19,640 4.19 4.19 4.02 10 0 0.0
08/08/2014
4.19
 6,950 4.21 4.25 4.11 0 0 0
07/08/2014
4.21
 4,970 4.23 4.23 4.07 0 0 0
06/08/2014
4.23
 3,130 4.29 4.29 4.16 0 0 0
05/08/2014
4.29
 4,080 4.29 4.30 4.28 0 0 0
04/08/2014
4.29
 4,830 4.08 4.29 4.26 830 0 0.0
01/08/2014
4.08
 1,830 4.29 4.34 4.08 0 0 0
31/07/2014
4.29
 2,960 4.20 4.29 4.26 0 750 -0.0
30/07/2014
4.20
 16,080 3.92 4.20 3.88 60 0 0.0
29/07/2014
3.92
 3,430 3.93 3.96 3.83 0 0 0
28/07/2014
3.93
 4,510 3.97 3.97 3.78 10 0 0.0
25/07/2014
3.97
 1,950 4.05 4.06 3.88 10 0 0.0
24/07/2014
4.05
 1,110 4.14 4.14 3.88 20 0 0.0
23/07/2014
4.14
 900 4.11 4.15 4.14 0 0 0
22/07/2014
4.11
 12,220 3.87 4.11 3.88 20 0 0.0
21/07/2014
3.87
 21,120 3.77 3.87 3.74 0 0 0
18/07/2014
3.77
 0 3.77 3.77 3.77 0 0 0
17/07/2014
3.77
 4,570 3.87 3.87 3.61 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |