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) 		-3.80 -3.81% 65,600 -2,200 0
94.30
101.60
94.30
2 tháng
(2026-05-29) 		-9.90 -9.35% 140,300 -2,200 0
94.30
108.60
94.30
3 tháng
(2026-04-29) 		-9.50 -9% 177,400 -7,211 0
94.30
109
94.30
6 tháng
(2026-01-29) 		-12.61 -11.61% 335,200 -9,811 0
94.30
115.78
94.30
12 tháng
(2025-08-04) 		1.13 1.20% 694,000 -13,711 -0.3
89.07
115.78
94.30
24 tháng
(2024-08-07) 		21.99 29.72% 1,261,100 -22,211 -1.3
65.22
115.78
94.30
36 tháng
(2023-08-14) 		19.38 25.29% 1,506,200 -39,141 -2.9
54.04
115.78
94.30
60 tháng
(2021-08-23) 		70.91 282.61% 2,794,000 -97,913 -28.7
24.26
115.78
94.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/05/2013
2.18
 2,640 2.22 2.22 2.13 30 0 0.0
26/04/2013
2.22
 4,550 2.13 2.26 2.13 50 0 0.0
25/04/2013
2.13
 520 2.07 2.15 2.13 0 350 -0.0
24/04/2013
2.07
 2,980 2.23 2.26 2.07 0 0 0
23/04/2013
2.23
 1,810 2.39 2.39 2.23 0 0 0
22/04/2013
2.39
 10 2.25 2.39 2.39 0 0 0
18/04/2013
2.25
 210 2.13 2.25 2.22 200 0 0.0
17/04/2013
2.13
 4,370 2.26 2.26 2.13 2,370 0 0.1
16/04/2013
2.26
 3,610 2.20 2.26 2.05 210 0 0.0
15/04/2013
2.20
 3,210 2.22 2.22 2.06 10 0 0.0
12/04/2013
2.22
 1,570 2.26 2.30 2.22 0 0 0
11/04/2013
2.26
 5,010 2.35 2.35 2.22 10 0 0.0
10/04/2013
2.35
 3,220 2.30 2.35 2.24 220 0 0.0
09/04/2013
2.30
 1,020 2.30 2.30 2.24 250 0 0.0
08/04/2013
2.30
 260 2.22 2.30 2.22 20 0 0.0
05/04/2013
2.22
 1,110 2.28 2.28 2.22 0 0 0
04/04/2013
2.28
 2,010 2.30 2.30 2.24 10 0 0.0
03/04/2013
2.30
 0 2.30 2.30 2.30 0 0 0
02/04/2013
2.30
 0 2.30 2.30 2.30 0 0 0
01/04/2013
2.30
 10 2.30 2.30 2.30 0 0 0
29/03/2013
2.30
 0 2.30 2.30 2.30 0 0 0
28/03/2013
2.30
 4,380 2.24 2.30 2.24 80 0 0.0
27/03/2013
2.24
 4,300 2.26 2.26 2.24 0 0 0
26/03/2013
2.26
 9,750 2.30 2.30 2.24 0 0 0
25/03/2013
2.30
 750 2.22 2.30 2.22 250 0 0.0
22/03/2013
2.22
 350 2.30 2.32 2.22 20 0 0.0
21/03/2013
2.30
 3,900 2.30 2.30 2.30 0 0 0
20/03/2013
2.30
 110 2.25 2.30 2.30 60 0 0.0
19/03/2013
2.25
 8,100 2.14 2.25 2.16 1,100 0 0.0
18/03/2013
2.14
 1,800 2.24 2.39 2.09 440 0 0.0
15/03/2013
2.24
 3,140 2.25 2.25 2.22 0 0 0
14/03/2013
2.25
 6,080 2.25 2.25 2.22 100 0 0.0
13/03/2013
2.25
 1,170 2.22 2.26 2.18 150 0 0.0
12/03/2013
2.22
 6,180 2.18 2.22 2.18 4,940 0 0.1
11/03/2013
2.18
 1,240 2.13 2.28 2.13 250 0 0.0
08/03/2013
2.13
 20,290 2.13 2.13 1.99 7,470 0 0.2
07/03/2013
2.13
 90 2.13 2.13 2.13 0 0 0
06/03/2013
2.13
 2,530 2.07 2.13 2.13 0 0 0
05/03/2013
2.07
 0 2.07 2.07 2.07 0 0 0
04/03/2013
2.07
 1,540 2.15 2.15 2.07 630 0 0.0
01/03/2013
2.15
 6,980 2.13 2.15 2.15 0 0 0
28/02/2013
2.13
 3,330 2.22 2.22 2.13 0 0 0
27/02/2013
2.22
 1,000 2.13 2.22 2.22 0 0 0
26/02/2013
2.13
 6,730 2.13 2.22 2.13 0 0 0
25/02/2013
2.13
 29,610 2.13 2.24 2.13 0 0 0
22/02/2013
2.13
 71,340 2.22 2.26 2.13 1,400 0 0.0
21/02/2013
2.22
 19,960 2.24 2.26 2.22 0 0 0
20/02/2013
2.24
 10 2.16 2.24 2.24 0 0 0
19/02/2013
2.16
 9,000 2.13 2.17 2.16 0 0 0
18/02/2013
2.13
 6,220 2.13 2.15 2.13 0 0 0
08/02/2013
2.13
 2,220 2.11 2.25 2.11 2,000 0 0.1
07/02/2013
2.11
 5,910 1.97 2.11 2.11 0 0 0
06/02/2013
1.97
 40 2.01 2.13 1.97 0 0 0
05/02/2013
2.01
 9,000 1.96 2.10 1.98 3,000 0 0.1
04/02/2013
1.96
 18,630 1.95 2.09 1.96 0 0 0
01/02/2013
1.95
 4,190 2.04 2.04 1.95 0 0 0
31/01/2013
2.04
 60 2.03 2.04 2.04 0 0 0
30/01/2013
2.03
 2,030 2.01 2.03 1.96 2,000 0 0.0
29/01/2013
2.01
 7,220 1.95 2.01 1.95 3,600 0 0.1
28/01/2013
1.95
 12,100 1.95 2.06 1.95 0 0 0
25/01/2013
1.95
 3,590 1.95 1.95 1.86 2,000 0 0.0
24/01/2013
1.95
 20,200 1.84 1.96 1.86 0 0 0
23/01/2013
1.84
 10 1.79 1.84 1.84 0 0 0
22/01/2013
1.79
 5,400 1.79 1.79 1.79 0 0 0
21/01/2013
1.79
 5,000 1.78 1.79 1.79 0 0 0
18/01/2013
1.78
 10 1.76 1.78 1.78 0 0 0
17/01/2013
1.76
 2,000 1.77 1.77 1.75 0 0 0
16/01/2013
1.77
 18,830 1.77 1.79 1.74 0 0 0
15/01/2013
1.77
 2,980 1.78 1.78 1.72 0 0 0
14/01/2013
1.78
 100 1.78 1.78 1.78 0 0 0
11/01/2013
1.78
 0 1.78 1.78 1.78 0 0 0
10/01/2013
1.78
 3,000 1.79 1.79 1.75 0 0 0
09/01/2013
1.79
 8,610 1.79 1.79 1.71 0 0 0
08/01/2013
1.79
 510 1.79 1.79 1.79 0 0 0
07/01/2013
1.79
 8,500 1.77 1.79 1.68 0 0 0
04/01/2013
1.77
 160 1.71 1.77 1.63 0 0 0
03/01/2013
1.71
 21,280 1.79 1.79 1.71 0 0 0
02/01/2013
1.79
 3,780 1.83 1.83 1.75 0 0 0
28/12/2012
1.83
 350 1.92 1.92 1.83 0 0 0
27/12/2012
1.92
 2,040 1.88 1.92 1.78 0 0 0
26/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2012
1.88
 30 1.83 1.88 1.74 0 0 0
25/12/2012
1.83
 30,460 1.79 1.88 1.70 0 0 0
24/12/2012
1.79
 550 1.76 1.80 1.76 0 0 0
21/12/2012
1.76
 2,010 1.84 1.84 1.75 0 0 0
20/12/2012
1.84
 12,720 1.87 1.88 1.78 0 0 0
19/12/2012
1.87
 24,570 1.79 1.88 1.81 0 0 0
18/12/2012
1.79
 44,650 1.71 1.79 1.75 0 0 0
17/12/2012
1.71
 55,200 1.63 1.71 1.65 0 0 0
14/12/2012
1.63
 13,570 1.60 1.67 1.61 0 0 0
13/12/2012
1.60
 13,180 1.58 1.60 1.58 0 0 0
12/12/2012
1.58
 12,020 1.58 1.59 1.57 0 0 0
11/12/2012
1.58
 11,500 1.57 1.58 1.57 0 0 0
10/12/2012
1.57
 14,700 1.56 1.57 1.55 0 0 0
07/12/2012
1.56
 21,880 1.54 1.57 1.53 0 0 0
06/12/2012
1.54
 13,030 1.54 1.55 1.52 3,000 0 0.1
05/12/2012
1.54
 1,020 1.52 1.59 1.54 0 0 0
04/12/2012
1.52
 15,510 1.51 1.52 1.48 4,000 0 0.1
03/12/2012
1.51
 900 1.53 1.53 1.51 400 0 0.0
30/11/2012
1.53
 100 1.49 1.53 1.53 0 0 0
29/11/2012
1.49
 7,900 1.48 1.49 1.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |