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)
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
30/05/2014
3.81
 90 3.58 3.81 3.62 90 0 0.0
29/05/2014
3.58
 1,910 3.67 3.67 3.46 20 1,000 -0.0
28/05/2014
3.67
 4,560 3.67 3.67 3.45 130 420 -0.0
27/05/2014
3.67
 0 3.67 3.67 3.67 0 0 0
26/05/2014
3.67
 0 3.67 3.67 3.67 0 0 0
23/05/2014
3.67
 0 3.67 3.67 3.67 0 0 0
22/05/2014
3.67
 1,050 3.76 3.76 3.53 10 0 0.0
21/05/2014
3.76
 1,890 3.58 3.76 3.53 1,150 0 0.0
20/05/2014
3.58
 0 3.58 3.58 3.58 0 0 0
19/05/2014
3.58
 2,100 3.52 3.58 3.58 0 0 0
16/05/2014
3.52
 6,120 3.64 3.64 3.39 100 1,000 -0.0
15/05/2014
3.64
 20 3.58 3.64 3.64 0 0 0
14/05/2014
3.58
 3,040 3.38 3.58 3.21 20 0 0.0
13/05/2014
3.38
 600 3.62 3.66 3.38 220 550 -0.0
12/05/2014
3.62
 0 3.62 3.62 3.62 0 0 0
09/05/2014
3.62
 170 3.67 3.67 3.44 10 0 0.0
08/05/2014
3.67
 980 3.71 3.71 3.49 430 0 0.0
07/05/2014
3.71
 0 3.71 3.71 3.71 0 0 0
06/05/2014
3.71
 220 3.71 3.71 3.59 220 0 0.0
05/05/2014
3.71
 500 3.75 3.75 3.71 100 0 0.0
29/04/2014
3.75
 1,360 3.75 3.82 3.68 700 0 0.0
28/04/2014
3.75
 1,800 3.66 3.75 3.66 300 0 0.0
25/04/2014
3.66
 1,140 3.61 3.71 3.58 1,000 0 0.0
24/04/2014
3.61
 810 3.64 3.64 3.49 30 0 0.0
23/04/2014
3.64
 70 3.60 3.64 3.64 70 0 0.0
22/04/2014
3.60
 21,920 3.85 3.85 3.60 2,970 0 0.1
21/04/2014
3.85
 3,640 3.71 3.85 3.56 2,100 0 0.1
18/04/2014
3.71
 1,960 3.62 3.71 3.45 520 0 0.0
17/04/2014
3.62
 0 3.62 3.62 3.62 0 0 0
16/04/2014
3.62
 5,570 3.60 3.62 3.37 70 0 0.0
15/04/2014
3.60
 720 3.57 3.60 3.56 0 0 0
14/04/2014
3.57
 13,240 3.48 3.67 3.49 610 0 0.0
11/04/2014
3.48
 50 3.41 3.49 3.31 30 0 0.0
10/04/2014
3.41
 5,080 3.44 3.50 3.39 870 0 0.0
08/04/2014
3.44
 1,650 3.44 3.53 3.44 0 0 0
07/04/2014
3.44
 20,530 3.22 3.44 3.26 550 0 0.0
04/04/2014
3.22
 6,930 3.26 3.26 3.21 220 0 0.0
03/04/2014
3.26
 20 3.23 3.26 3.26 0 0 0
02/04/2014
3.23
 8,830 3.29 3.29 3.16 1,700 0 0.1
01/04/2014
3.29
 4,870 3.29 3.29 3.16 1,100 0 0.0
31/03/2014
3.29
 2,010 3.29 3.29 3.19 0 0 0
28/03/2014
3.29
 740 3.18 3.29 3.16 600 0 0.0
27/03/2014
3.18
 2,840 3.27 3.29 3.18 600 0 0.0
26/03/2014
3.27
 7,420 3.22 3.27 3.19 1,400 0 0.0
25/03/2014
3.22
 4,020 3.29 3.30 3.21 0 2,500 -0.1
24/03/2014
3.29
 12,540 3.23 3.30 3.23 30 0 0.0
21/03/2014
3.23
 180 3.26 3.30 3.23 0 0 0
20/03/2014
3.26
 10,350 3.32 3.32 3.26 950 0 0.0
19/03/2014
3.32
 8,250 3.35 3.37 3.31 1,670 0 0.1
18/03/2014
3.35
 440 3.35 3.35 3.23 20 0 0.0
17/03/2014
3.35
 4,630 3.35 3.39 3.35 0 0 0
14/03/2014
3.35
 1,440 3.36 3.36 3.32 400 0 0.0
13/03/2014
3.36
 380 3.36 3.37 3.36 0 0 0
12/03/2014
3.36
 3,860 3.38 3.38 3.32 10 0 0.0
11/03/2014
3.38
 2,510 3.35 3.38 3.26 10 0 0.0
10/03/2014
3.35
 3,480 3.42 3.42 3.30 2,050 0 0.1
07/03/2014
3.42
 6,320 3.44 3.44 3.23 1,600 0 0.1
06/03/2014
3.44
 20,520 3.26 3.44 3.25 2,450 0 0.1
05/03/2014
3.26
 1,740 3.24 3.38 3.16 700 0 0.0
04/03/2014
3.24
 40 3.27 3.27 3.12 20 0 0.0
03/03/2014
3.27
 1,850 3.29 3.30 3.13 1,850 0 0.1
28/02/2014
3.29
 2,980 3.35 3.35 3.21 150 0 0.0
27/02/2014
3.35
 4,880 3.36 3.36 3.21 200 0 0.0
26/02/2014
3.36
 1,030 3.38 3.38 3.23 20 0 0.0
25/02/2014
3.38
 8,020 3.21 3.39 3.21 20 0 0.0
24/02/2014
3.21
 8,830 3.21 3.21 3.17 0 0 0
21/02/2014
3.21
 5,690 3.30 3.30 3.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |