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)
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
01/07/2013
2.23
 0 2.23 2.23 2.23 0 0 0
28/06/2013
2.23
 0 2.23 2.23 2.23 0 0 0
27/06/2013
2.23
 100 2.26 2.26 2.23 0 0 0
26/06/2013
2.26
 0 2.26 2.26 2.26 0 0 0
25/06/2013
2.26
 1,440 2.22 2.26 2.07 240 0 0.0
24/06/2013
2.22
 6,030 2.32 2.32 2.17 20 0 0.0
21/06/2013
2.32
 1,110 2.22 2.35 2.08 1,070 0 0.0
20/06/2013
2.22
 600 2.14 2.22 2.14 600 0 0.0
19/06/2013
2.14
 8,580 2.12 2.14 2.09 0 0 0
18/06/2013
2.12
 20 2.00 2.12 2.12 0 0 0
17/06/2013
2.00
 6,910 2.14 2.14 2.00 880 0 0.0
14/06/2013
2.14
 5,090 2.15 2.15 2.02 0 0 0
13/06/2013
2.15
 330 2.02 2.15 2.11 330 300 0.0
12/06/2013
2.02
 10 2.14 2.14 2.02 0 0 0
11/06/2013
2.14
 550 2.15 2.15 2.14 0 0 0
10/06/2013
2.15
 2,390 2.15 2.15 2.09 220 0 0.0
07/06/2013
2.15
 340 2.16 2.16 2.02 30 0 0.0
06/06/2013
2.16
 540 2.17 2.17 2.02 0 0 0
05/06/2013
2.17
 1,980 2.24 2.24 2.17 0 0 0
04/06/2013
2.24
 210 2.29 2.29 2.17 0 0 0
03/06/2013
2.29
 350 2.14 2.29 2.04 310 0 0.0
31/05/2013
2.14
 20 2.00 2.14 2.14 20 0 0.0
30/05/2013
2.00
 800 2.14 2.14 2.00 0 0 0
29/05/2013
2.14
 4,150 2.03 2.15 1.91 430 0 0.0
28/05/2013
2.03
 700 2.18 2.18 2.03 510 0 0.0
27/05/2013
2.18
 510 2.07 2.18 1.96 20 0 0.0
24/05/2013
2.07
 200 1.94 2.07 2.07 0 0 0
23/05/2013
1.94
 1,400 2.08 2.08 1.94 0 0 0
22/05/2013
2.08
 620 2.21 2.21 2.07 0 0 0
21/05/2013
2.21
 520 2.21 2.21 2.13 20 0 0.0
20/05/2013
2.21
 0 2.21 2.21 2.21 0 0 0
17/05/2013
2.21
 0 2.21 2.21 2.21 0 0 0
16/05/2013
2.21
 0 2.21 2.21 2.21 0 0 0
15/05/2013
2.21
 0 2.21 2.21 2.21 0 0 0
14/05/2013
2.21
 20 2.09 2.21 2.21 0 0 0
13/05/2013
2.09
 1,050 2.22 2.22 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |