CTCP Cảng Đồng Nai (pdn)

100.50
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
(2025-11-05) 		5.50 5.79% 57,200 0 0
93.20
102
100.50
2 tháng
(2025-10-06) 		5.70 6.01% 97,300 0 0
91
102
100.50
3 tháng
(2025-09-08) 		8.50 9.24% 159,100 -3,900 -0.3
90.70
102
100.50
6 tháng
(2025-06-09) 		9.01 9.84% 376,900 -3,900 -0.3
90.70
105.20
100.50
12 tháng
(2024-12-10) 		31.26 45.14% 659,500 -9,800 -1.0
66.99
105.20
100.50
24 tháng
(2023-12-18) 		37.32 59.08% 1,016,700 -21,730 -2.2
59.07
105.20
100.50
36 tháng
(2022-12-21) 		57.48 133.59% 1,159,900 -40,930 -8.5
38.70
105.20
100.50
60 tháng
(2020-12-31) 		79.06 368.78% 2,554,790 -38,722 -24.7
20.88
105.20
100.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2013
2.29
 4,520 2.30 2.30 2.24 2,020 0 0.1
19/08/2013
2.30
 0 2.30 2.30 2.30 0 0 0
16/08/2013
2.30
 3,010 2.30 2.30 2.26 2,960 0 0.1
15/08/2013
2.30
 30 2.30 2.30 2.30 30 0 0.0
14/08/2013
2.30
 110 2.30 2.30 2.26 90 0 0.0
13/08/2013
2.30
 0 2.30 2.30 2.30 0 0 0
12/08/2013
2.30
 1,200 2.34 2.34 2.22 20 0 0.0
09/08/2013
2.34
 1,520 2.22 2.34 2.23 1,500 0 0.0
08/08/2013
2.22
 1,550 2.30 2.35 2.22 490 0 0.0
07/08/2013
2.30
 14,490 2.22 2.30 2.22 2,900 0 0.1
06/08/2013
2.22
 1,250 2.26 2.26 2.17 750 0 0.0
05/08/2013
2.26
 1,000 2.17 2.26 2.17 1,000 0 0.0
02/08/2013
2.17
 3,200 2.29 2.29 2.17 2,700 0 0.1
01/08/2013
2.29
 2,600 2.16 2.30 2.09 630 0 0.0
31/07/2013
2.16
 4,600 2.13 2.17 2.09 1,110 0 0.0
30/07/2013
2.13
 100 2.13 2.13 2.13 0 0 0
29/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
26/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
25/07/2013
2.13
 2,900 2.22 2.22 2.13 0 0 0
24/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
23/07/2013
2.22
 1,900 2.29 2.29 2.18 200 0 0.0
22/07/2013
2.29
 60 2.17 2.29 2.17 50 0 0.0
19/07/2013
2.17
 0 2.17 2.17 2.17 0 0 0
18/07/2013
2.17
 10 2.09 2.17 2.17 10 0 0.0
17/07/2013
2.09
 10 2.22 2.22 2.09 0 0 0
16/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
15/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
12/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
11/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
10/07/2013
2.22
 910 2.22 2.22 2.07 10 0 0.0
09/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
08/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
05/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
04/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
03/07/2013
2.22
 1,020 2.23 2.23 2.09 20 0 0.0
02/07/2013
2.23
 0 2.23 2.23 2.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |