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)
10/05/2013
2.22
 0 2.22 2.22 2.22 0 0 0
09/05/2013
2.22
 10 2.22 2.22 2.22 0 0 0
08/05/2013
2.22
 0 2.22 2.22 2.22 0 0 0
07/05/2013
2.22
 0 2.22 2.22 2.22 0 0 0
06/05/2013
2.22
 8,450 2.22 2.22 2.21 0 0 0
03/05/2013
2.22
 260 2.22 2.22 2.22 0 0 0
02/05/2013
2.22
 2,640 2.26 2.26 2.17 30 0 0.0
26/04/2013
2.26
 4,550 2.17 2.30 2.17 50 0 0.0
25/04/2013
2.17
 520 2.11 2.19 2.17 0 350 -0.0
24/04/2013
2.11
 2,980 2.27 2.30 2.11 0 0 0
23/04/2013
2.27
 1,810 2.43 2.43 2.27 0 0 0
22/04/2013
2.43
 10 2.29 2.43 2.43 0 0 0
18/04/2013
2.29
 210 2.17 2.29 2.26 200 0 0.0
17/04/2013
2.17
 4,370 2.30 2.30 2.17 2,370 0 0.1
16/04/2013
2.30
 3,610 2.24 2.30 2.09 210 0 0.0
15/04/2013
2.24
 3,210 2.26 2.26 2.10 10 0 0.0
12/04/2013
2.26
 1,570 2.30 2.34 2.26 0 0 0
11/04/2013
2.30
 5,010 2.39 2.39 2.26 10 0 0.0
10/04/2013
2.39
 3,220 2.34 2.39 2.28 220 0 0.0
09/04/2013
2.34
 1,020 2.34 2.34 2.28 250 0 0.0
08/04/2013
2.34
 260 2.26 2.34 2.26 20 0 0.0
05/04/2013
2.26
 1,110 2.32 2.32 2.26 0 0 0
04/04/2013
2.32
 2,010 2.35 2.35 2.28 10 0 0.0
03/04/2013
2.35
 0 2.35 2.35 2.35 0 0 0
02/04/2013
2.35
 0 2.35 2.35 2.35 0 0 0
01/04/2013
2.35
 10 2.35 2.35 2.35 0 0 0
29/03/2013
2.35
 0 2.35 2.35 2.35 0 0 0
28/03/2013
2.35
 4,380 2.28 2.35 2.28 80 0 0.0
27/03/2013
2.28
 4,300 2.30 2.30 2.28 0 0 0
26/03/2013
2.30
 9,750 2.34 2.34 2.28 0 0 0
25/03/2013
2.34
 750 2.26 2.34 2.26 250 0 0.0
22/03/2013
2.26
 350 2.34 2.36 2.26 20 0 0.0
21/03/2013
2.34
 3,900 2.34 2.35 2.34 0 0 0
20/03/2013
2.34
 110 2.29 2.35 2.34 60 0 0.0
19/03/2013
2.29
 8,100 2.18 2.29 2.20 1,100 0 0.0
18/03/2013
2.18
 1,800 2.29 2.43 2.13 440 0 0.0
15/03/2013
2.29
 3,140 2.29 2.29 2.26 0 0 0
14/03/2013
2.29
 6,080 2.29 2.29 2.26 100 0 0.0
13/03/2013
2.29
 1,170 2.26 2.30 2.22 150 0 0.0
12/03/2013
2.26
 6,180 2.22 2.26 2.22 4,940 0 0.1
11/03/2013
2.22
 1,240 2.17 2.32 2.17 250 0 0.0
08/03/2013
2.17
 20,290 2.17 2.17 2.02 7,470 0 0.2
07/03/2013
2.17
 90 2.17 2.17 2.17 0 0 0
06/03/2013
2.17
 2,530 2.11 2.17 2.17 0 0 0
05/03/2013
2.11
 0 2.11 2.11 2.11 0 0 0
04/03/2013
2.11
 1,540 2.19 2.19 2.11 630 0 0.0
01/03/2013
2.19
 6,980 2.17 2.19 2.19 0 0 0
28/02/2013
2.17
 3,330 2.26 2.26 2.17 0 0 0
27/02/2013
2.26
 1,000 2.17 2.26 2.26 0 0 0
26/02/2013
2.17
 6,730 2.17 2.26 2.17 0 0 0
25/02/2013
2.17
 29,610 2.17 2.29 2.17 0 0 0
22/02/2013
2.17
 71,340 2.26 2.30 2.17 1,400 0 0.0
21/02/2013
2.26
 19,960 2.29 2.30 2.26 0 0 0
20/02/2013
2.29
 10 2.20 2.29 2.29 0 0 0
19/02/2013
2.20
 9,000 2.17 2.21 2.20 0 0 0
18/02/2013
2.17
 6,220 2.17 2.19 2.17 0 0 0
08/02/2013
2.17
 2,220 2.15 2.29 2.15 2,000 0 0.1
07/02/2013
2.15
 5,910 2.01 2.15 2.15 0 0 0
06/02/2013
2.01
 40 2.04 2.17 2.01 0 0 0
05/02/2013
2.04
 9,000 2.00 2.14 2.02 3,000 0 0.1
04/02/2013
2.00
 18,630 1.99 2.13 2.00 0 0 0
01/02/2013
1.99
 4,190 2.08 2.08 1.99 0 0 0
31/01/2013
2.08
 60 2.07 2.08 2.08 0 0 0
30/01/2013
2.07
 2,030 2.05 2.07 2.00 2,000 0 0.0
29/01/2013
2.05
 7,220 1.99 2.05 1.99 3,600 0 0.1
28/01/2013
1.99
 12,100 1.99 2.10 1.99 0 0 0
25/01/2013
1.99
 3,590 1.99 1.99 1.89 2,000 0 0.0
24/01/2013
1.99
 20,200 1.88 2.00 1.89 0 0 0
23/01/2013
1.88
 10 1.82 1.88 1.88 0 0 0
22/01/2013
1.82
 5,400 1.82 1.82 1.82 0 0 0
21/01/2013
1.82
 5,000 1.82 1.82 1.82 0 0 0
18/01/2013
1.82
 10 1.79 1.82 1.82 0 0 0
17/01/2013
1.79
 2,000 1.81 1.81 1.78 0 0 0
16/01/2013
1.81
 18,830 1.81 1.82 1.77 0 0 0
15/01/2013
1.81
 2,980 1.82 1.82 1.75 0 0 0
14/01/2013
1.82
 100 1.82 1.82 1.82 0 0 0
11/01/2013
1.82
 0 1.82 1.82 1.82 0 0 0
10/01/2013
1.82
 3,000 1.82 1.82 1.78 0 0 0
09/01/2013
1.82
 8,610 1.82 1.82 1.74 0 0 0
08/01/2013
1.82
 510 1.82 1.82 1.82 0 0 0
07/01/2013
1.82
 8,500 1.80 1.82 1.71 0 0 0
04/01/2013
1.80
 160 1.74 1.81 1.66 0 0 0
03/01/2013
1.74
 21,280 1.82 1.82 1.74 0 0 0
02/01/2013
1.82
 3,780 1.86 1.86 1.78 0 0 0
28/12/2012
1.86
 350 1.95 1.95 1.86 0 0 0
27/12/2012
1.95
 2,040 1.91 1.95 1.82 0 0 0
26/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2012
1.91
 30 1.86 1.91 1.77 0 0 0
25/12/2012
1.86
 30,460 1.83 1.92 1.73 0 0 0
24/12/2012
1.83
 550 1.79 1.83 1.79 0 0 0
21/12/2012
1.79
 2,010 1.88 1.88 1.78 0 0 0
20/12/2012
1.88
 12,720 1.90 1.92 1.81 0 0 0
19/12/2012
1.90
 24,570 1.83 1.92 1.84 0 0 0
18/12/2012
1.83
 44,650 1.74 1.83 1.78 0 0 0
17/12/2012
1.74
 55,200 1.66 1.74 1.69 0 0 0
14/12/2012
1.66
 13,570 1.63 1.70 1.64 0 0 0
13/12/2012
1.63
 13,180 1.61 1.63 1.61 0 0 0
12/12/2012
1.61
 12,020 1.61 1.62 1.60 0 0 0
11/12/2012
1.61
 11,500 1.59 1.61 1.59 0 0 0
10/12/2012
1.59
 14,700 1.59 1.59 1.58 0 0 0
07/12/2012
1.59
 21,880 1.57 1.59 1.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |