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)
23/07/2014
4.22
 900 4.19 4.23 4.22 0 0 0
22/07/2014
4.19
 12,220 3.94 4.19 3.95 20 0 0.0
21/07/2014
3.94
 21,120 3.84 3.94 3.80 0 0 0
18/07/2014
3.84
 0 3.84 3.84 3.84 0 0 0
17/07/2014
3.84
 4,570 3.94 3.94 3.68 10 0 0.0
16/07/2014
3.94
 0 3.94 3.94 3.94 0 0 0
15/07/2014
3.94
 0 3.94 3.94 3.94 0 0 0
14/07/2014
3.94
 0 3.94 3.94 3.94 0 0 0
11/07/2014
3.94
 0 3.94 3.94 3.94 0 0 0
10/07/2014
3.94
 10,570 3.83 3.94 3.62 20 8,500 -0.3
09/07/2014
3.83
 0 3.83 3.83 3.83 0 0 0
08/07/2014
3.83
 2,500 3.83 3.83 3.66 100 1,000 -0.0
07/07/2014
3.83
 570 3.85 3.95 3.83 70 500 -0.0
04/07/2014
3.85
 60 3.76 3.85 3.76 60 0 0.0
03/07/2014
3.76
 1,980 3.79 3.79 3.61 10 980 -0.0
02/07/2014
3.79
 0 3.79 3.79 3.79 0 0 0
01/07/2014
3.79
 1,370 3.86 3.86 3.60 60 20 0.0
30/06/2014
3.86
 3,420 3.76 3.92 3.59 2,430 0 0.1
27/06/2014
3.76
 10 3.71 3.76 3.76 10 10 0
26/06/2014
3.71
 2,940 3.71 3.71 3.71 0 2,940 -0.1
25/06/2014
3.71
 8,050 3.83 3.83 3.60 50 8,050 -0.3
24/06/2014
3.83
 110 3.95 3.95 3.80 60 0 0.0
23/06/2014
3.95
 400 3.76 3.95 3.76 400 0 0.0
20/06/2014
3.76
 30 3.79 3.79 3.64 10 0 0.0
19/06/2014
3.79
 110 3.75 3.79 3.54 10 0 0.0
18/06/2014
3.75
 3,610 3.82 3.82 3.62 1,330 0 0.1
17/06/2014
3.82
 20 3.63 3.82 3.63 20 0 0.0
16/06/2014
3.63
 300 3.83 3.83 3.63 0 0 0
13/06/2014
3.83
 1,720 3.99 3.99 3.72 1,500 0 0.1
12/06/2014
3.99
 1,750 3.94 3.99 3.83 750 1,000 -0.0
11/06/2014
3.94
 0 3.94 3.94 3.94 0 0 0
10/06/2014
3.94
 0 3.94 3.94 3.94 0 0 0
09/06/2014
3.94
 50 3.76 3.94 3.94 50 0 0.0
06/06/2014
3.76
 2,000 3.76 3.76 3.76 0 0 0
05/06/2014: Cổ tức tiền mặt tỉ lệ: 12%
05/06/2014
3.76
 4,040 3.74 3.84 3.52 1,020 0 0.0
04/06/2014
3.74
 0 3.74 3.74 3.74 0 0 0
03/06/2014
3.74
 1,200 3.74 3.74 3.62 1,200 0 0.0
02/06/2014
3.74
 1,080 3.88 3.88 3.74 10 0 0.0
30/05/2014
3.88
 90 3.64 3.88 3.69 90 0 0.0
29/05/2014
3.64
 1,910 3.74 3.74 3.52 20 1,000 -0.0
28/05/2014
3.74
 4,560 3.74 3.74 3.51 130 420 -0.0
27/05/2014
3.74
 0 3.74 3.74 3.74 0 0 0
26/05/2014
3.74
 0 3.74 3.74 3.74 0 0 0
23/05/2014
3.74
 0 3.74 3.74 3.74 0 0 0
22/05/2014
3.74
 1,050 3.83 3.83 3.60 10 0 0.0
21/05/2014
3.83
 1,890 3.64 3.83 3.60 1,150 0 0.0
20/05/2014
3.64
 0 3.64 3.64 3.64 0 0 0
19/05/2014
3.64
 2,100 3.59 3.64 3.64 0 0 0
16/05/2014
3.59
 6,120 3.71 3.71 3.46 100 1,000 -0.0
15/05/2014
3.71
 20 3.64 3.71 3.71 0 0 0
14/05/2014
3.64
 3,040 3.44 3.64 3.27 20 0 0.0
13/05/2014
3.44
 600 3.69 3.73 3.44 220 550 -0.0
12/05/2014
3.69
 0 3.69 3.69 3.69 0 0 0
09/05/2014
3.69
 170 3.74 3.74 3.50 10 0 0.0
08/05/2014
3.74
 980 3.78 3.78 3.55 430 0 0.0
07/05/2014
3.78
 0 3.78 3.78 3.78 0 0 0
06/05/2014
3.78
 220 3.78 3.78 3.65 220 0 0.0
05/05/2014
3.78
 500 3.82 3.82 3.78 100 0 0.0
29/04/2014
3.82
 1,360 3.82 3.89 3.75 700 0 0.0
28/04/2014
3.82
 1,800 3.73 3.82 3.73 300 0 0.0
25/04/2014
3.73
 1,140 3.68 3.78 3.64 1,000 0 0.0
24/04/2014
3.68
 810 3.71 3.71 3.55 30 0 0.0
23/04/2014
3.71
 70 3.66 3.71 3.71 70 0 0.0
22/04/2014
3.66
 21,920 3.92 3.92 3.66 2,970 0 0.1
21/04/2014
3.92
 3,640 3.78 3.92 3.62 2,100 0 0.1
18/04/2014
3.78
 1,960 3.69 3.78 3.51 520 0 0.0
17/04/2014
3.69
 0 3.69 3.69 3.69 0 0 0
16/04/2014
3.69
 5,570 3.67 3.69 3.43 70 0 0.0
15/04/2014
3.67
 720 3.63 3.67 3.62 0 0 0
14/04/2014
3.63
 13,240 3.54 3.74 3.55 610 0 0.0
11/04/2014
3.54
 50 3.47 3.56 3.37 30 0 0.0
10/04/2014
3.47
 5,080 3.50 3.57 3.46 870 0 0.0
08/04/2014
3.50
 1,650 3.50 3.60 3.50 0 0 0
07/04/2014
3.50
 20,530 3.28 3.50 3.32 550 0 0.0
04/04/2014
3.28
 6,930 3.32 3.32 3.27 220 0 0.0
03/04/2014
3.32
 20 3.29 3.32 3.32 0 0 0
02/04/2014
3.29
 8,830 3.35 3.35 3.22 1,700 0 0.1
01/04/2014
3.35
 4,870 3.35 3.35 3.21 1,100 0 0.0
31/03/2014
3.35
 2,010 3.35 3.35 3.25 0 0 0
28/03/2014
3.35
 740 3.24 3.35 3.22 600 0 0.0
27/03/2014
3.24
 2,840 3.33 3.35 3.24 600 0 0.0
26/03/2014
3.33
 7,420 3.28 3.33 3.25 1,400 0 0.0
25/03/2014
3.28
 4,020 3.35 3.36 3.27 0 2,500 -0.1
24/03/2014
3.35
 12,540 3.29 3.36 3.29 30 0 0.0
21/03/2014
3.29
 180 3.32 3.36 3.29 0 0 0
20/03/2014
3.32
 10,350 3.38 3.38 3.32 950 0 0.0
19/03/2014
3.38
 8,250 3.41 3.43 3.37 1,670 0 0.1
18/03/2014
3.41
 440 3.41 3.41 3.29 20 0 0.0
17/03/2014
3.41
 4,630 3.41 3.46 3.41 0 0 0
14/03/2014
3.41
 1,440 3.42 3.42 3.38 400 0 0.0
13/03/2014
3.42
 380 3.42 3.43 3.42 0 0 0
12/03/2014
3.42
 3,860 3.45 3.45 3.38 10 0 0.0
11/03/2014
3.45
 2,510 3.41 3.45 3.32 10 0 0.0
10/03/2014
3.41
 3,480 3.48 3.48 3.36 2,050 0 0.1
07/03/2014
3.48
 6,320 3.50 3.50 3.29 1,600 0 0.1
06/03/2014
3.50
 20,520 3.32 3.50 3.31 2,450 0 0.1
05/03/2014
3.32
 1,740 3.30 3.45 3.22 700 0 0.0
04/03/2014
3.30
 40 3.32 3.32 3.18 20 0 0.0
03/03/2014
3.32
 1,850 3.35 3.36 3.18 1,850 0 0.1
28/02/2014
3.35
 2,980 3.41 3.41 3.27 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |