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)
25/12/2013
2.88
 8,970 2.94 3.03 2.88 8,900 0 0.3
24/12/2013
2.94
 6,770 2.90 3.00 2.85 5,550 0 0.2
23/12/2013: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2013
2.90
 27,460 2.74 2.90 2.78 26,400 6,000 0.6
20/12/2013
2.74
 18,750 2.82 2.82 2.74 0 0 0
19/12/2013
2.82
 2,760 2.80 2.82 2.72 350 100 0.0
18/12/2013
2.80
 5,280 2.80 2.80 2.80 250 0 0.0
17/12/2013
2.80
 15,160 2.81 2.81 2.72 20 0 0.0
16/12/2013
2.81
 2,700 2.81 2.83 2.79 0 0 0
13/12/2013
2.81
 1,550 2.81 2.83 2.71 0 0 0
12/12/2013
2.81
 13,440 2.68 2.81 2.66 20 0 0.0
11/12/2013
2.68
 27,660 2.80 2.84 2.67 1,680 0 0.1
10/12/2013
2.80
 15,460 2.69 2.86 2.69 2,520 0 0.1
09/12/2013
2.69
 35,770 2.61 2.69 2.64 600 0 0.0
06/12/2013
2.61
 9,680 2.57 2.61 2.57 10 0 0.0
05/12/2013
2.57
 13,420 2.63 2.63 2.57 0 0 0
04/12/2013
2.63
 17,320 2.57 2.66 2.57 0 0 0
03/12/2013
2.57
 28,400 2.57 2.57 2.56 0 0 0
02/12/2013
2.57
 9,920 2.66 2.66 2.54 0 0 0
29/11/2013
2.66
 1,940 2.66 2.72 2.59 0 0 0
28/11/2013
2.66
 27,260 2.53 2.70 2.53 50 0 0.0
27/11/2013
2.53
 12,070 2.49 2.54 2.49 30 0 0.0
26/11/2013
2.49
 6,000 2.49 2.49 2.49 0 0 0
25/11/2013
2.49
 6,530 2.45 2.50 2.45 0 0 0
22/11/2013
2.45
 6,740 2.46 2.49 2.44 0 0 0
21/11/2013
2.46
 10,650 2.50 2.51 2.46 0 0 0
20/11/2013
2.50
 5,310 2.40 2.50 2.46 0 0 0
19/11/2013
2.40
 32,400 2.40 2.44 2.40 0 0 0
18/11/2013
2.40
 29,630 2.44 2.51 2.40 0 0 0
15/11/2013
2.44
 64,050 2.50 2.50 2.40 50 0 0.0
14/11/2013
2.50
 9,100 2.49 2.58 2.40 0 0 0
13/11/2013
2.49
 9,600 2.52 2.52 2.41 0 0 0
12/11/2013
2.52
 14,640 2.49 2.58 2.46 0 0 0
11/11/2013
2.49
 5,570 2.52 2.66 2.49 10 0 0.0
08/11/2013
2.52
 4,980 2.62 2.62 2.51 0 20 -0.0
07/11/2013
2.62
 18,500 2.55 2.71 2.53 0 0 0
06/11/2013
2.55
 24,550 2.66 2.80 2.54 20 0 0.0
05/11/2013
2.66
 9,070 2.86 2.86 2.66 0 0 0
04/11/2013
2.86
 4,050 2.69 2.86 2.80 10 0 0.0
01/11/2013
2.69
 72,560 2.52 2.69 2.53 0 0 0
31/10/2013
2.52
 28,500 2.36 2.52 2.40 20 0 0.0
30/10/2013
2.36
 7,390 2.38 2.42 2.34 10 0 0.0
29/10/2013
2.38
 10 2.33 2.38 2.38 10 0 0.0
28/10/2013
2.33
 23,880 2.35 2.51 2.31 0 0 0
25/10/2013
2.35
 10,260 2.31 2.35 2.31 0 0 0
24/10/2013
2.31
 2,510 2.31 2.31 2.27 0 500 -0.0
23/10/2013
2.31
 5,090 2.31 2.31 2.27 0 5,080 -0.1
22/10/2013
2.31
 6,690 2.35 2.35 2.31 0 1,500 -0.0
21/10/2013
2.35
 20 2.31 2.35 2.35 0 0 0
18/10/2013
2.31
 6,850 2.37 2.42 2.31 20 0 0.0
17/10/2013
2.37
 22,380 2.31 2.44 2.23 100 0 0.0
16/10/2013
2.31
 13,920 2.29 2.35 2.29 20 0 0.0
15/10/2013
2.29
 6,600 2.29 2.29 2.29 0 0 0
14/10/2013
2.29
 3,000 2.31 2.31 2.26 10 0 0.0
11/10/2013
2.31
 16,880 2.33 2.33 2.23 10 0 0.0
10/10/2013
2.33
 2,110 2.33 2.33 2.26 110 0 0.0
09/10/2013
2.33
 2,010 2.35 2.35 2.31 10 0 0.0
08/10/2013
2.35
 1,100 2.35 2.35 2.26 10 0 0.0
07/10/2013
2.35
 10 2.26 2.35 2.35 10 0 0.0
04/10/2013
2.26
 1,520 2.38 2.40 2.26 1,510 0 0.0
03/10/2013
2.38
 510 2.26 2.38 2.22 10 0 0.0
02/10/2013
2.26
 1,550 2.39 2.44 2.26 60 0 0.0
01/10/2013
2.39
 730 2.31 2.40 2.22 30 0 0.0
30/09/2013
2.31
 510 2.31 2.31 2.25 500 0 0.0
27/09/2013
2.31
 8,030 2.30 2.40 2.22 5,030 0 0.1
26/09/2013
2.30
 3,260 2.22 2.30 2.19 20 0 0.0
25/09/2013
2.22
 8,200 2.26 2.31 2.22 20 0 0.0
24/09/2013
2.26
 10,230 2.26 2.26 2.22 110 0 0.0
23/09/2013
2.26
 1,020 2.26 2.26 2.11 10 0 0.0
20/09/2013
2.26
 1,510 2.26 2.26 2.17 10 0 0.0
19/09/2013
2.26
 0 2.26 2.26 2.26 0 0 0
18/09/2013
2.26
 1,000 2.35 2.35 2.26 0 0 0
17/09/2013
2.35
 0 2.35 2.35 2.35 0 0 0
16/09/2013
2.35
 0 2.35 2.35 2.35 0 0 0
13/09/2013
2.35
 520 2.31 2.35 2.31 520 0 0.0
12/09/2013
2.31
 5,210 2.40 2.40 2.24 500 0 0.0
11/09/2013
2.40
 2,010 2.40 2.40 2.24 2,010 0 0.1
10/09/2013
2.40
 0 2.40 2.40 2.40 0 0 0
09/09/2013
2.40
 310 2.25 2.40 2.15 10 0 0.0
06/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
06/09/2013
2.25
 1,870 2.21 2.25 2.22 1,260 0 0.0
05/09/2013
2.21
 3,680 2.22 2.22 2.21 120 0 0.0
04/09/2013
2.22
 400 2.18 2.22 2.16 210 290 -0.0
03/09/2013
2.18
 340 2.22 2.22 2.18 10 340 -0.0
30/08/2013
2.22
 30 2.22 2.22 2.09 20 0 0.0
29/08/2013
2.22
 2,300 2.23 2.23 2.21 0 0 0
28/08/2013
2.23
 0 2.23 2.23 2.23 0 0 0
27/08/2013
2.23
 2,520 2.22 2.23 2.13 20 0 0.0
26/08/2013
2.22
 2,000 2.24 2.24 2.20 560 0 0.0
23/08/2013
2.24
 0 2.24 2.24 2.24 0 0 0
22/08/2013
2.24
 730 2.22 2.24 2.20 20 0 0.0
21/08/2013
2.22
 2,490 2.24 2.24 2.20 2,000 0 0.1
20/08/2013
2.24
 4,520 2.26 2.26 2.20 2,020 0 0.1
19/08/2013
2.26
 0 2.26 2.26 2.26 0 0 0
16/08/2013
2.26
 3,010 2.26 2.26 2.22 2,960 0 0.1
15/08/2013
2.26
 30 2.26 2.26 2.26 30 0 0.0
14/08/2013
2.26
 110 2.26 2.26 2.22 90 0 0.0
13/08/2013
2.26
 0 2.26 2.26 2.26 0 0 0
12/08/2013
2.26
 1,200 2.30 2.30 2.18 20 0 0.0
09/08/2013
2.30
 1,520 2.18 2.30 2.19 1,500 0 0.0
08/08/2013
2.18
 1,550 2.26 2.30 2.18 490 0 0.0
07/08/2013
2.26
 14,490 2.18 2.26 2.18 2,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |