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)
20/09/2013
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
06/08/2013
2.18
 1,250 2.22 2.22 2.13 750 0 0.0
05/08/2013
2.22
 1,000 2.13 2.22 2.13 1,000 0 0.0
02/08/2013
2.13
 3,200 2.25 2.25 2.13 2,700 0 0.1
01/08/2013
2.25
 2,600 2.12 2.26 2.05 630 0 0.0
31/07/2013
2.12
 4,600 2.09 2.13 2.05 1,110 0 0.0
30/07/2013
2.09
 100 2.09 2.09 2.09 0 0 0
29/07/2013
2.09
 0 2.09 2.09 2.09 0 0 0
26/07/2013
2.09
 0 2.09 2.09 2.09 0 0 0
25/07/2013
2.09
 2,900 2.18 2.18 2.09 0 0 0
24/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
23/07/2013
2.18
 1,900 2.25 2.25 2.14 200 0 0.0
22/07/2013
2.25
 60 2.13 2.25 2.13 50 0 0.0
19/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
18/07/2013
2.13
 10 2.05 2.13 2.13 10 0 0.0
17/07/2013
2.05
 10 2.18 2.18 2.05 0 0 0
16/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
15/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
12/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
11/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
10/07/2013
2.18
 910 2.18 2.18 2.03 10 0 0.0
09/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
08/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
05/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
04/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
03/07/2013
2.18
 1,020 2.19 2.19 2.05 20 0 0.0
02/07/2013
2.19
 0 2.19 2.19 2.19 0 0 0
01/07/2013
2.19
 0 2.19 2.19 2.19 0 0 0
28/06/2013
2.19
 0 2.19 2.19 2.19 0 0 0
27/06/2013
2.19
 100 2.22 2.22 2.19 0 0 0
26/06/2013
2.22
 0 2.22 2.22 2.22 0 0 0
25/06/2013
2.22
 1,440 2.18 2.22 2.03 240 0 0.0
24/06/2013
2.18
 6,030 2.28 2.28 2.13 20 0 0.0
21/06/2013
2.28
 1,110 2.18 2.30 2.04 1,070 0 0.0
20/06/2013
2.18
 600 2.10 2.18 2.10 600 0 0.0
19/06/2013
2.10
 8,580 2.08 2.10 2.05 0 0 0
18/06/2013
2.08
 20 1.96 2.08 2.08 0 0 0
17/06/2013
1.96
 6,910 2.10 2.10 1.96 880 0 0.0
14/06/2013
2.10
 5,090 2.12 2.12 1.98 0 0 0
13/06/2013
2.12
 330 1.99 2.12 2.07 330 300 0.0
12/06/2013
1.99
 10 2.10 2.10 1.99 0 0 0
11/06/2013
2.10
 550 2.12 2.12 2.10 0 0 0
10/06/2013
2.12
 2,390 2.12 2.12 2.05 220 0 0.0
07/06/2013
2.12
 340 2.12 2.12 1.99 30 0 0.0
06/06/2013
2.12
 540 2.13 2.13 1.99 0 0 0
05/06/2013
2.13
 1,980 2.20 2.20 2.13 0 0 0
04/06/2013
2.20
 210 2.24 2.24 2.13 0 0 0
03/06/2013
2.24
 350 2.10 2.24 2.01 310 0 0.0
31/05/2013
2.10
 20 1.96 2.10 2.10 20 0 0.0
30/05/2013
1.96
 800 2.10 2.10 1.96 0 0 0
29/05/2013
2.10
 4,150 2.00 2.11 1.88 430 0 0.0
28/05/2013
2.00
 700 2.14 2.14 2.00 510 0 0.0
27/05/2013
2.14
 510 2.03 2.14 1.93 20 0 0.0
24/05/2013
2.03
 200 1.90 2.03 2.03 0 0 0
23/05/2013
1.90
 1,400 2.04 2.04 1.90 0 0 0
22/05/2013
2.04
 620 2.17 2.17 2.03 0 0 0
21/05/2013
2.17
 520 2.17 2.17 2.09 20 0 0.0
20/05/2013
2.17
 0 2.17 2.17 2.17 0 0 0
17/05/2013
2.17
 0 2.17 2.17 2.17 0 0 0
16/05/2013
2.17
 0 2.17 2.17 2.17 0 0 0
15/05/2013
2.17
 0 2.17 2.17 2.17 0 0 0
14/05/2013
2.17
 20 2.05 2.17 2.17 0 0 0
13/05/2013
2.05
 1,050 2.18 2.18 2.03 0 0 0
10/05/2013
2.18
 0 2.18 2.18 2.18 0 0 0
09/05/2013
2.18
 10 2.18 2.18 2.18 0 0 0
08/05/2013
2.18
 0 2.18 2.18 2.18 0 0 0
07/05/2013
2.18
 0 2.18 2.18 2.18 0 0 0
06/05/2013
2.18
 8,450 2.18 2.18 2.17 0 0 0
03/05/2013
2.18
 260 2.18 2.18 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |