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)
10/07/2012
1.71
 10 1.65 1.71 1.71 0 0 0
09/07/2012
1.65
 10 1.65 1.65 1.65 10 0 0.0
06/07/2012
1.65
 10 1.59 1.65 1.65 0 0 0
05/07/2012
1.59
 0 1.59 1.59 1.59 0 0 0
04/07/2012
1.59
 0 1.59 1.59 1.59 0 0 0
03/07/2012
1.59
 500 1.67 1.67 1.59 0 0 0
02/07/2012
1.67
 2,110 1.61 1.67 1.53 0 0 0
29/06/2012
1.61
 6,430 1.62 1.68 1.59 0 0 0
28/06/2012
1.62
 810 1.56 1.62 1.60 0 0 0
27/06/2012
1.56
 130 1.56 1.63 1.49 0 0 0
26/06/2012
1.56
 2,410 1.63 1.63 1.56 0 0 0
25/06/2012
1.63
 20 1.61 1.63 1.56 0 0 0
22/06/2012
1.61
 200 1.54 1.61 1.61 0 0 0
21/06/2012
1.54
 310 1.59 1.66 1.52 0 0 0
20/06/2012
1.59
 100 1.52 1.59 1.59 0 0 0
19/06/2012
1.52
 0 1.52 1.52 1.52 0 0 0
18/06/2012
1.52
 10 1.57 1.57 1.52 0 0 0
15/06/2012
1.57
 10 1.62 1.62 1.57 0 0 0
14/06/2012
1.62
 30 1.70 1.73 1.62 0 0 0
13/06/2012
1.70
 20 1.63 1.70 1.57 0 0 0
12/06/2012
1.63
 70 1.71 1.71 1.63 0 0 0
11/06/2012
1.71
 30 1.65 1.71 1.67 0 0 0
08/06/2012
1.65
 20,020 1.73 1.77 1.65 0 0 0
07/06/2012
1.73
 20 1.69 1.73 1.73 0 0 0
06/06/2012
1.69
 1,000 1.61 1.69 1.69 0 0 0
05/06/2012
1.61
 100 1.70 1.70 1.61 0 0 0
04/06/2012
1.70
 2,210 1.71 1.71 1.63 0 0 0
01/06/2012
1.71
 50 1.63 1.71 1.71 0 0 0
31/05/2012
1.63
 120 1.59 1.63 1.63 0 0 0
30/05/2012
1.59
 10 1.63 1.63 1.59 0 0 0
29/05/2012
1.63
 6,940 1.71 1.71 1.63 0 0 0
28/05/2012
1.71
 420 1.63 1.71 1.71 0 0 0
25/05/2012
1.63
 10 1.66 1.66 1.63 0 0 0
24/05/2012
1.66
 2,200 1.59 1.66 1.64 0 0 0
23/05/2012
1.59
 5,010 1.66 1.66 1.59 0 0 0
22/05/2012
1.66
 80 1.70 1.78 1.64 0 0 0
21/05/2012
1.70
 188,340 1.77 1.80 1.70 0 0 0
18/05/2012
1.77
 94,010 1.86 1.86 1.77 0 0 0
17/05/2012
1.86
 73,030 1.96 1.98 1.86 0 0 0
16/05/2012
1.96
 4,960 2.05 2.05 1.96 0 0 0
15/05/2012
2.05
 50 2.04 2.05 1.94 0 0 0
14/05/2012
2.04
 0 2.04 2.04 2.04 0 0 0
11/05/2012
2.04
 10 1.96 2.04 2.04 0 0 0
10/05/2012
1.96
 10 2.01 2.01 1.96 0 0 0
09/05/2012
2.01
 25,010 1.92 2.01 1.85 0 0 0
08/05/2012: Cổ tức tiền mặt tỉ lệ: 9%
08/05/2012
1.92
 5,320 1.90 1.97 1.92 0 0 0
07/05/2012
1.90
 7,100 1.96 1.96 1.90 0 0 0
04/05/2012
1.96
 16,200 1.96 2.06 1.96 0 0 0
03/05/2012
1.96
 1,170 1.98 1.98 1.96 0 0 0
02/05/2012
1.98
 6,580 1.95 1.98 1.87 0 0 0
27/04/2012
1.95
 5,820 1.88 1.95 1.81 0 0 0
26/04/2012
1.88
 4,190 1.98 1.98 1.88 0 0 0
25/04/2012
1.98
 15,010 1.98 1.98 1.89 0 0 0
24/04/2012
1.98
 20,200 1.88 1.98 1.88 0 0 0
23/04/2012
1.88
 2,380 1.80 1.88 1.88 0 0 0
20/04/2012
1.80
 2,670 1.88 1.96 1.80 0 0 0
19/04/2012
1.88
 2,040 1.98 1.98 1.88 0 0 0
18/04/2012
1.98
 17,300 2.07 2.07 1.98 0 0 0
17/04/2012
2.07
 24,830 2.01 2.07 1.92 0 0 0
16/04/2012
2.01
 47,880 2.11 2.11 2.01 0 0 0
13/04/2012
2.11
 25,200 2.02 2.11 2.02 0 0 0
12/04/2012
2.02
 95,620 2.13 2.13 2.02 0 0 0
11/04/2012
2.13
 136,000 2.03 2.13 2.04 0 0 0
10/04/2012
2.03
 5,800 2.04 2.04 2.03 0 0 0
09/04/2012
2.04
 0 2.04 2.04 2.04 0 0 0
06/04/2012
2.04
 0 2.04 2.04 2.04 0 0 0
05/04/2012
2.04
 2,000 2.04 2.04 2.04 0 0 0
04/04/2012
2.04
 4,000 2.04 2.04 2.04 0 0 0
03/04/2012
2.04
 30 2.12 2.12 2.04 0 0 0
30/03/2012
2.12
 3,000 2.20 2.20 2.12 0 0 0
29/03/2012
2.20
 0 2.20 2.20 2.20 0 0 0
28/03/2012
2.20
 0 2.20 2.20 2.20 0 0 0
27/03/2012
2.20
 0 2.20 2.20 2.20 0 0 0
26/03/2012
2.20
 0 2.20 2.20 2.20 0 0 0
23/03/2012
2.20
 600 2.14 2.20 2.20 0 0 0
22/03/2012
2.14
 0 2.14 2.14 2.14 0 0 0
21/03/2012
2.14
 0 2.14 2.14 2.14 0 0 0
20/03/2012
2.14
 0 2.14 2.14 2.14 0 0 0
19/03/2012
2.14
 0 2.14 2.14 2.14 0 0 0
16/03/2012
2.14
 10 2.24 2.24 2.14 0 0 0
15/03/2012
2.24
 0 2.24 2.24 2.24 0 0 0
14/03/2012
2.24
 0 2.24 2.24 2.24 0 0 0
13/03/2012
2.24
 10 2.26 2.26 2.24 0 0 0
12/03/2012
2.26
 10 2.16 2.26 2.26 0 0 0
09/03/2012
2.16
 3,010 2.20 2.31 2.16 0 0 0
08/03/2012
2.20
 0 2.20 2.20 2.20 0 0 0
07/03/2012
2.20
 500 2.28 2.28 2.20 0 0 0
06/03/2012
2.28
 2,000 2.35 2.35 2.28 0 0 0
05/03/2012
2.35
 710 2.35 2.43 2.35 0 0 0
02/03/2012
2.35
 100 2.47 2.47 2.35 0 0 0
01/03/2012
2.47
 0 2.47 2.47 2.47 0 0 0
29/02/2012
2.47
 0 2.47 2.47 2.47 0 0 0
28/02/2012
2.47
 0 2.47 2.47 2.47 0 0 0
27/02/2012
2.47
 0 2.47 2.47 2.47 0 0 0
24/02/2012
2.47
 10 2.43 2.47 2.47 0 0 0
23/02/2012
2.43
 0 2.43 2.43 2.43 0 0 0
22/02/2012
2.43
 10 2.35 2.43 2.43 0 0 0
21/02/2012
2.35
 100 2.43 2.43 2.35 0 0 0
20/02/2012
2.43
 10 2.39 2.43 2.43 0 0 0
17/02/2012
2.39
 0 2.39 2.39 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |