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)
20/02/2014
3.30
 17,880 3.49 3.49 3.26 0 0 0
19/02/2014
3.49
 2,820 3.54 3.54 3.31 20 0 0.0
18/02/2014
3.54
 1,040 3.58 3.58 3.38 30 0 0.0
17/02/2014
3.58
 310 3.53 3.58 3.49 10 0 0.0
14/02/2014
3.53
 1,550 3.57 3.58 3.53 0 0 0
13/02/2014
3.57
 1,820 3.53 3.58 3.53 1,020 0 0.0
12/02/2014
3.53
 7,150 3.44 3.58 3.44 40 500 -0.0
11/02/2014
3.44
 15,960 3.25 3.45 3.18 660 0 0.0
10/02/2014
3.25
 940 3.21 3.29 3.18 30 0 0.0
07/02/2014
3.21
 16,800 3.29 3.29 3.21 10 0 0.0
06/02/2014
3.29
 8,350 3.30 3.30 3.29 0 0 0
27/01/2014
3.30
 15,040 3.26 3.30 3.12 30 15,000 -0.5
24/01/2014
3.26
 3,440 3.26 3.26 3.16 440 0 0.0
23/01/2014
3.26
 2,710 3.30 3.30 3.17 10 0 0.0
22/01/2014
3.30
 310 3.26 3.30 3.12 130 0 0.0
21/01/2014
3.26
 5,350 3.16 3.26 3.16 240 0 0.0
20/01/2014
3.16
 10,280 3.16 3.16 3.12 10 0 0.0
17/01/2014
3.16
 8,520 3.21 3.30 3.16 0 0 0
16/01/2014
3.21
 9,600 3.16 3.21 3.16 0 0 0
15/01/2014
3.16
 11,310 3.09 3.16 3.07 5,600 0 0.2
14/01/2014
3.09
 3,110 3.21 3.27 3.09 10 0 0.0
13/01/2014
3.21
 5,760 3.21 3.39 3.11 260 0 0.0
10/01/2014
3.21
 3,100 3.21 3.21 3.12 0 0 0
09/01/2014
3.21
 17,150 3.16 3.29 3.05 350 0 0.0
08/01/2014
3.16
 2,860 3.14 3.30 3.12 30 0 0.0
07/01/2014
3.14
 1,140 3.27 3.49 3.14 10 0 0.0
06/01/2014
3.27
 14,280 3.08 3.27 3.05 10,020 0 0.4
03/01/2014
3.08
 5,610 3.17 3.17 3.08 2,000 0 0.1
02/01/2014
3.17
 7,380 3.01 3.21 3.01 1,050 0 0.0
31/12/2013
3.01
 2,740 2.91 3.03 2.94 630 0 0.0
30/12/2013
2.91
 16,380 2.89 2.94 2.89 0 0 0
27/12/2013
2.89
 5,670 2.87 2.92 2.87 3,000 0 0.1
26/12/2013
2.87
 2,440 2.88 2.97 2.87 2,130 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |