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)
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
16/07/2014
3.87
 0 3.87 3.87 3.87 0 0 0
15/07/2014
3.87
 0 3.87 3.87 3.87 0 0 0
14/07/2014
3.87
 0 3.87 3.87 3.87 0 0 0
11/07/2014
3.87
 0 3.87 3.87 3.87 0 0 0
10/07/2014
3.87
 10,570 3.76 3.87 3.56 20 8,500 -0.3
09/07/2014
3.76
 0 3.76 3.76 3.76 0 0 0
08/07/2014
3.76
 2,500 3.76 3.76 3.59 100 1,000 -0.0
07/07/2014
3.76
 570 3.78 3.88 3.76 70 500 -0.0
04/07/2014
3.78
 60 3.69 3.78 3.69 60 0 0.0
03/07/2014
3.69
 1,980 3.73 3.73 3.55 10 980 -0.0
02/07/2014
3.73
 0 3.73 3.73 3.73 0 0 0
01/07/2014
3.73
 1,370 3.79 3.79 3.54 60 20 0.0
30/06/2014
3.79
 3,420 3.69 3.85 3.53 2,430 0 0.1
27/06/2014
3.69
 10 3.64 3.69 3.69 10 10 0
26/06/2014
3.64
 2,940 3.64 3.64 3.64 0 2,940 -0.1
25/06/2014
3.64
 8,050 3.76 3.76 3.54 50 8,050 -0.3
24/06/2014
3.76
 110 3.88 3.88 3.74 60 0 0.0
23/06/2014
3.88
 400 3.69 3.88 3.69 400 0 0.0
20/06/2014
3.69
 30 3.73 3.73 3.57 10 0 0.0
19/06/2014
3.73
 110 3.68 3.73 3.48 10 0 0.0
18/06/2014
3.68
 3,610 3.75 3.75 3.56 1,330 0 0.1
17/06/2014
3.75
 20 3.56 3.75 3.56 20 0 0.0
16/06/2014
3.56
 300 3.76 3.76 3.56 0 0 0
13/06/2014
3.76
 1,720 3.91 3.91 3.65 1,500 0 0.1
12/06/2014
3.91
 1,750 3.87 3.91 3.76 750 1,000 -0.0
11/06/2014
3.87
 0 3.87 3.87 3.87 0 0 0
10/06/2014
3.87
 0 3.87 3.87 3.87 0 0 0
09/06/2014
3.87
 50 3.69 3.87 3.87 50 0 0.0
06/06/2014
3.69
 2,000 3.69 3.69 3.69 0 0 0
05/06/2014: Cổ tức tiền mặt tỉ lệ: 12%
05/06/2014
3.69
 4,040 3.67 3.77 3.46 1,020 0 0.0
04/06/2014
3.67
 0 3.67 3.67 3.67 0 0 0
03/06/2014
3.67
 1,200 3.67 3.67 3.56 1,200 0 0.0
02/06/2014
3.67
 1,080 3.81 3.81 3.67 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |