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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |