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)
09/01/2014
3.27
 17,150 3.22 3.35 3.11 350 0 0.0
08/01/2014
3.22
 2,860 3.19 3.36 3.18 30 0 0.0
07/01/2014
3.19
 1,140 3.33 3.55 3.19 10 0 0.0
06/01/2014
3.33
 14,280 3.14 3.33 3.11 10,020 0 0.4
03/01/2014
3.14
 5,610 3.23 3.23 3.14 2,000 0 0.1
02/01/2014
3.23
 7,380 3.06 3.27 3.06 1,050 0 0.0
31/12/2013
3.06
 2,740 2.96 3.08 2.99 630 0 0.0
30/12/2013
2.96
 16,380 2.94 2.99 2.94 0 0 0
27/12/2013
2.94
 5,670 2.92 2.97 2.92 3,000 0 0.1
26/12/2013
2.92
 2,440 2.93 3.03 2.92 2,130 0 0.1
25/12/2013
2.93
 8,970 2.99 3.08 2.93 8,900 0 0.3
24/12/2013
2.99
 6,770 2.95 3.05 2.90 5,550 0 0.2
23/12/2013: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2013
2.95
 27,460 2.79 2.95 2.83 26,400 6,000 0.6
20/12/2013
2.79
 18,750 2.87 2.87 2.79 0 0 0
19/12/2013
2.87
 2,760 2.85 2.87 2.77 350 100 0.0
18/12/2013
2.85
 5,280 2.85 2.86 2.85 250 0 0.0
17/12/2013
2.85
 15,160 2.86 2.86 2.77 20 0 0.0
16/12/2013
2.86
 2,700 2.86 2.88 2.84 0 0 0
13/12/2013
2.86
 1,550 2.86 2.88 2.76 0 0 0
12/12/2013
2.86
 13,440 2.73 2.86 2.71 20 0 0.0
11/12/2013
2.73
 27,660 2.86 2.89 2.72 1,680 0 0.1
10/12/2013
2.86
 15,460 2.74 2.91 2.74 2,520 0 0.1
09/12/2013
2.74
 35,770 2.66 2.74 2.68 600 0 0.0
06/12/2013
2.66
 9,680 2.62 2.66 2.62 10 0 0.0
05/12/2013
2.62
 13,420 2.68 2.68 2.62 0 0 0
04/12/2013
2.68
 17,320 2.62 2.71 2.62 0 0 0
03/12/2013
2.62
 28,400 2.62 2.62 2.61 0 0 0
02/12/2013
2.62
 9,920 2.71 2.71 2.58 0 0 0
29/11/2013
2.71
 1,940 2.71 2.77 2.64 0 0 0
28/11/2013
2.71
 27,260 2.58 2.75 2.58 50 0 0.0
27/11/2013
2.58
 12,070 2.54 2.58 2.54 30 0 0.0
26/11/2013
2.54
 6,000 2.53 2.54 2.53 0 0 0
25/11/2013
2.53
 6,530 2.49 2.55 2.49 0 0 0
22/11/2013
2.49
 6,740 2.50 2.53 2.49 0 0 0
21/11/2013
2.50
 10,650 2.55 2.56 2.50 0 0 0
20/11/2013
2.55
 5,310 2.44 2.55 2.50 0 0 0
19/11/2013
2.44
 32,400 2.44 2.49 2.44 0 0 0
18/11/2013
2.44
 29,630 2.49 2.56 2.44 0 0 0
15/11/2013
2.49
 64,050 2.55 2.55 2.44 50 0 0.0
14/11/2013
2.55
 9,100 2.53 2.63 2.44 0 0 0
13/11/2013
2.53
 9,600 2.57 2.57 2.45 0 0 0
12/11/2013
2.57
 14,640 2.54 2.63 2.50 0 0 0
11/11/2013
2.54
 5,570 2.57 2.71 2.53 10 0 0.0
08/11/2013
2.57
 4,980 2.67 2.67 2.56 0 20 -0.0
07/11/2013
2.67
 18,500 2.59 2.76 2.58 0 0 0
06/11/2013
2.59
 24,550 2.71 2.85 2.58 20 0 0.0
05/11/2013
2.71
 9,070 2.91 2.91 2.71 0 0 0
04/11/2013
2.91
 4,050 2.74 2.91 2.85 10 0 0.0
01/11/2013
2.74
 72,560 2.57 2.74 2.58 0 0 0
31/10/2013
2.57
 28,500 2.40 2.57 2.44 20 0 0.0
30/10/2013
2.40
 7,390 2.42 2.47 2.39 10 0 0.0
29/10/2013
2.42
 10 2.37 2.42 2.42 10 0 0.0
28/10/2013
2.37
 23,880 2.39 2.56 2.35 0 0 0
25/10/2013
2.39
 10,260 2.35 2.39 2.35 0 0 0
24/10/2013
2.35
 2,510 2.35 2.35 2.31 0 500 -0.0
23/10/2013
2.35
 5,090 2.35 2.35 2.31 0 5,080 -0.1
22/10/2013
2.35
 6,690 2.39 2.39 2.35 0 1,500 -0.0
21/10/2013
2.39
 20 2.35 2.39 2.39 0 0 0
18/10/2013
2.35
 6,850 2.41 2.47 2.35 20 0 0.0
17/10/2013
2.41
 22,380 2.35 2.49 2.27 100 0 0.0
16/10/2013
2.35
 13,920 2.33 2.39 2.33 20 0 0.0
15/10/2013
2.33
 6,600 2.33 2.33 2.33 0 0 0
14/10/2013
2.33
 3,000 2.35 2.35 2.30 10 0 0.0
11/10/2013
2.35
 16,880 2.37 2.37 2.27 10 0 0.0
10/10/2013
2.37
 2,110 2.38 2.38 2.30 110 0 0.0
09/10/2013
2.38
 2,010 2.39 2.39 2.35 10 0 0.0
08/10/2013
2.39
 1,100 2.39 2.39 2.30 10 0 0.0
07/10/2013
2.39
 10 2.30 2.39 2.39 10 0 0.0
04/10/2013
2.30
 1,520 2.42 2.44 2.30 1,510 0 0.0
03/10/2013
2.42
 510 2.30 2.42 2.26 10 0 0.0
02/10/2013
2.30
 1,550 2.43 2.49 2.30 60 0 0.0
01/10/2013
2.43
 730 2.35 2.44 2.26 30 0 0.0
30/09/2013
2.35
 510 2.35 2.35 2.29 500 0 0.0
27/09/2013
2.35
 8,030 2.34 2.44 2.26 5,030 0 0.1
26/09/2013
2.34
 3,260 2.26 2.34 2.23 20 0 0.0
25/09/2013
2.26
 8,200 2.30 2.35 2.26 20 0 0.0
24/09/2013
2.30
 10,230 2.30 2.30 2.26 110 0 0.0
23/09/2013
2.30
 1,020 2.30 2.30 2.15 10 0 0.0
20/09/2013
2.30
 1,510 2.30 2.30 2.21 10 0 0.0
19/09/2013
2.30
 0 2.30 2.30 2.30 0 0 0
18/09/2013
2.30
 1,000 2.39 2.39 2.30 0 0 0
17/09/2013
2.39
 0 2.39 2.39 2.39 0 0 0
16/09/2013
2.39
 0 2.39 2.39 2.39 0 0 0
13/09/2013
2.39
 520 2.35 2.39 2.35 520 0 0.0
12/09/2013
2.35
 5,210 2.44 2.44 2.28 500 0 0.0
11/09/2013
2.44
 2,010 2.44 2.44 2.28 2,010 0 0.1
10/09/2013
2.44
 0 2.44 2.44 2.44 0 0 0
09/09/2013
2.44
 310 2.30 2.44 2.19 10 0 0.0
06/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
06/09/2013
2.30
 1,870 2.25 2.30 2.26 1,260 0 0.0
05/09/2013
2.25
 3,680 2.26 2.26 2.25 120 0 0.0
04/09/2013
2.26
 400 2.22 2.26 2.20 210 290 -0.0
03/09/2013
2.22
 340 2.26 2.26 2.22 10 340 -0.0
30/08/2013
2.26
 30 2.26 2.26 2.13 20 0 0.0
29/08/2013
2.26
 2,300 2.27 2.27 2.25 0 0 0
28/08/2013
2.27
 0 2.27 2.27 2.27 0 0 0
27/08/2013
2.27
 2,520 2.26 2.27 2.17 20 0 0.0
26/08/2013
2.26
 2,000 2.28 2.28 2.24 560 0 0.0
23/08/2013
2.28
 0 2.28 2.28 2.28 0 0 0
22/08/2013
2.28
 730 2.26 2.28 2.24 20 0 0.0
21/08/2013
2.26
 2,490 2.29 2.29 2.24 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |