CTCP Cảng Đồng Nai (pdn)

110.60
0
(0%)
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
(2025-12-29) 		1.90 1.72% 64,500 0 0
110.60
116.90
110.60
2 tháng
(2025-11-28) 		12.50 12.50% 133,900 0 0
97
116.90
110.60
3 tháng
(2025-10-29) 		16.50 17.19% 188,200 0 0
93.20
116.90
110.60
6 tháng
(2025-07-31) 		13.70 13.87% 355,500 -3,900 -0.3
90.70
116.90
110.60
12 tháng
(2025-02-03) 		38.43 51.88% 751,200 -5,600 -0.5
71.50
116.90
110.60
24 tháng
(2024-02-07) 		48.25 75.10% 1,096,200 -15,230 -1.6
64.25
116.90
110.60
36 tháng
(2023-02-13) 		71.04 171.35% 1,263,100 -36,430 -5.1
38.70
116.90
110.60
60 tháng
(2021-02-22) 		88.83 375.36% 2,649,600 -40,602 -24.8
21.44
116.90
110.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/02/2014
3.41
 4,880 3.42 3.42 3.27 200 0 0.0
26/02/2014
3.42
 1,030 3.44 3.44 3.29 20 0 0.0
25/02/2014
3.44
 8,020 3.27 3.46 3.27 20 0 0.0
24/02/2014
3.27
 8,830 3.27 3.27 3.23 0 0 0
21/02/2014
3.27
 5,690 3.36 3.36 3.27 0 0 0
20/02/2014
3.36
 17,880 3.55 3.55 3.32 0 0 0
19/02/2014
3.55
 2,820 3.61 3.61 3.37 20 0 0.0
18/02/2014
3.61
 1,040 3.64 3.64 3.44 30 0 0.0
17/02/2014
3.64
 310 3.60 3.64 3.55 10 0 0.0
14/02/2014
3.60
 1,550 3.63 3.64 3.60 0 0 0
13/02/2014
3.63
 1,820 3.60 3.64 3.60 1,020 0 0.0
12/02/2014
3.60
 7,150 3.50 3.64 3.50 40 500 -0.0
11/02/2014
3.50
 15,960 3.31 3.51 3.24 660 0 0.0
10/02/2014
3.31
 940 3.27 3.35 3.24 30 0 0.0
07/02/2014
3.27
 16,800 3.35 3.35 3.27 10 0 0.0
06/02/2014
3.35
 8,350 3.36 3.36 3.35 0 0 0
27/01/2014
3.36
 15,040 3.32 3.36 3.18 30 15,000 -0.5
24/01/2014
3.32
 3,440 3.32 3.32 3.22 440 0 0.0
23/01/2014
3.32
 2,710 3.36 3.36 3.23 10 0 0.0
22/01/2014
3.36
 310 3.32 3.36 3.18 130 0 0.0
21/01/2014
3.32
 5,350 3.21 3.32 3.21 240 0 0.0
20/01/2014
3.21
 10,280 3.22 3.22 3.18 10 0 0.0
17/01/2014
3.22
 8,520 3.27 3.36 3.22 0 0 0
16/01/2014
3.27
 9,600 3.21 3.27 3.21 0 0 0
15/01/2014
3.21
 11,310 3.15 3.21 3.13 5,600 0 0.2
14/01/2014
3.15
 3,110 3.27 3.33 3.15 10 0 0.0
13/01/2014
3.27
 5,760 3.27 3.46 3.17 260 0 0.0
10/01/2014
3.27
 3,100 3.27 3.27 3.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |