CTCP Cảng Đồng Nai (pdn)

100.50
0
(0%)
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
(2025-11-04) 		5.50 5.79% 57,300 0 0
93.20
102
100.50
2 tháng
(2025-10-06) 		5.70 6.01% 96,900 0 0
91
102
100.50
3 tháng
(2025-09-05) 		6.30 6.69% 161,200 -3,900 -0.3
90.70
102
100.50
6 tháng
(2025-06-09) 		9.01 9.84% 376,500 -3,900 -0.3
90.70
105.20
100.50
12 tháng
(2024-12-09) 		34.09 51.34% 659,700 -9,800 -1.0
66.41
105.20
100.50
24 tháng
(2023-12-15) 		37.32 59.08% 1,016,300 -21,730 -2.2
59.07
105.20
100.50
36 tháng
(2022-12-20) 		57.51 133.75% 1,160,500 -40,930 -8.5
38.70
105.20
100.50
60 tháng
(2020-12-30) 		78.98 366.96% 2,555,520 -38,722 -24.7
20.88
105.20
100.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
62.54
 100 62.23 62.54 62.54 0 0 0
30/11/2023
62.23
 200 62.23 62.54 62.23 0 200 -0.0
29/11/2023
62.23
 1,300 66.33 66.33 62.23 0 400 -0.0
24/11/2023
66.33
 100 66.33 66.33 66.33 0 0 0
23/11/2023
66.33
 800 64.44 66.65 66.33 0 400 -0.0
22/11/2023
64.44
 700 68.23 68.23 63.49 0 600 -0.1
21/11/2023
68.23
 500 68.23 68.23 68.23 0 0 0
20/11/2023
68.23
 900 66.97 68.23 67.91 0 0 0
17/11/2023
66.97
 300 64.50 66.97 64.44 0 0 0
16/11/2023
64.50
 200 69.18 69.18 64.50 0 0 0
15/11/2023
69.18
 0 69.18 69.18 69.18 0 0 0
14/11/2023
69.18
 100 66.84 69.18 69.18 0 0 0
13/11/2023
66.84
 0 66.84 66.84 66.84 0 0 0
10/11/2023
66.84
 0 66.84 66.84 66.84 0 0 0
09/11/2023
66.84
 0 66.84 66.84 66.84 0 0 0
08/11/2023
66.84
 0 66.84 66.84 66.84 0 0 0
07/11/2023
66.84
 500 71.83 71.83 66.84 0 0 0
06/11/2023
71.83
 200 67.16 71.83 71.83 0 0 0
02/11/2023
67.16
 100 62.86 67.16 67.16 0 0 0
01/11/2023
62.86
 0 62.86 62.86 62.86 0 0 0
31/10/2023
62.86
 100 58.82 62.86 62.86 0 0 0
30/10/2023
58.82
 200 58.82 58.82 58.82 0 200 -0.0
27/10/2023
58.82
 100 55.03 58.82 58.82 0 0 0
26/10/2023
55.03
 100 58.56 58.56 55.03 0 0 0
25/10/2023
58.56
 0 58.56 58.56 58.56 0 0 0
24/10/2023: Cổ tức tiền mặt tỉ lệ: 12%
24/10/2023
58.56
 100 62.42 62.42 58.56 0 0 0
23/10/2023
62.42
 0 62.42 62.42 62.42 0 0 0
20/10/2023
62.42
 100 63.67 63.67 62.42 0 0 0
19/10/2023
63.67
 0 63.67 63.67 63.67 0 0 0
18/10/2023
63.67
 200 68.04 68.66 63.67 0 0 0
17/10/2023
68.04
 300 68.04 68.04 68.04 0 0 0
16/10/2023
68.04
 200 68.04 68.04 68.04 0 0 0
13/10/2023
68.04
 0 68.04 68.04 68.04 0 0 0
12/10/2023
68.04
 500 68.04 68.04 68.04 0 0 0
11/10/2023
68.04
 0 68.04 68.04 68.04 0 0 0
10/10/2023
68.04
 100 68.04 68.04 68.04 0 0 0
09/10/2023
68.04
 300 68.04 68.04 68.04 0 0 0
06/10/2023
68.04
 0 68.04 68.04 68.04 0 0 0
05/10/2023
68.04
 500 68.91 68.91 68.04 0 0 0
04/10/2023
68.91
 0 68.91 68.91 68.91 0 0 0
03/10/2023
68.91
 300 68.97 68.97 64.29 0 0 0
02/10/2023
68.97
 0 68.97 68.97 68.97 0 0 0
29/09/2023
68.97
 700 69.91 69.91 68.97 0 0 0
28/09/2023
69.91
 100 69.28 69.91 69.91 0 0 0
27/09/2023
69.28
 100 71.72 71.72 69.28 0 0 0
26/09/2023
71.72
 0 71.72 71.72 71.72 0 0 0
25/09/2023
71.72
 0 71.72 71.72 71.72 0 0 0
22/09/2023
71.72
 300 71.78 71.78 68.66 0 100 -0.0
21/09/2023
71.78
 0 71.78 71.78 71.78 0 0 0
20/09/2023
71.78
 0 71.78 71.78 71.78 0 0 0
19/09/2023
71.78
 0 71.78 71.78 71.78 0 0 0
18/09/2023
71.78
 0 71.78 71.78 71.78 0 0 0
15/09/2023
71.78
 300 71.78 71.78 71.78 0 0 0
14/09/2023
71.78
 300 71.78 71.78 71.78 0 0 0
13/09/2023
71.78
 100 71.78 71.78 71.78 0 0 0
12/09/2023
71.78
 300 73.28 73.28 71.78 0 0 0
08/09/2023
73.28
 100 71.16 73.28 73.28 0 0 0
07/09/2023
71.16
 200 73.65 73.65 71.16 0 0 0
06/09/2023
73.65
 100 73.65 73.65 73.65 0 0 0
05/09/2023
73.65
 100 73.65 73.65 73.65 0 0 0
31/08/2023
73.65
 0 73.65 73.65 73.65 0 0 0
30/08/2023
73.65
 0 73.65 73.65 73.65 0 0 0
29/08/2023
73.65
 100 72.97 73.65 73.65 0 0 0
28/08/2023
72.97
 600 72.47 72.97 69.28 0 0 0
25/08/2023
72.47
 100 74.78 74.78 72.47 0 0 0
24/08/2023
74.78
 100 74.90 74.90 74.78 0 0 0
23/08/2023
74.90
 200 74.90 74.90 74.90 0 0 0
22/08/2023
74.90
 100 75.53 75.53 74.90 0 0 0
21/08/2023
75.53
 100 78.02 78.02 75.53 0 0 0
18/08/2023
78.02
 0 78.02 78.02 78.02 0 0 0
17/08/2023
78.02
 0 78.02 78.02 78.02 0 0 0
16/08/2023
78.02
 0 78.02 78.02 78.02 0 0 0
15/08/2023
78.02
 500 78.02 78.02 78.02 0 0 0
14/08/2023
78.02
 2,000 78.02 78.65 78.02 0 0 0
11/08/2023
78.02
 100 80.21 80.21 78.02 0 0 0
10/08/2023
80.21
 500 78.02 80.21 80.21 0 0 0
09/08/2023
78.02
 100 81.14 81.14 78.02 0 0 0
08/08/2023
81.14
 0 81.14 81.14 81.14 0 0 0
07/08/2023
81.14
 0 81.14 81.14 81.14 0 0 0
04/08/2023
81.14
 200 81.83 81.83 81.14 0 100 -0.0
03/08/2023
81.83
 5,100 84.95 84.95 81.83 0 0 0
02/08/2023
84.95
 2,300 84.95 84.95 81.83 0 2,200 -0.3
01/08/2023
84.95
 10,500 87.20 87.20 84.95 0 0 0
31/07/2023
87.20
 0 87.20 87.20 87.20 0 0 0
28/07/2023
87.20
 300 81.52 87.20 87.20 0 0 0
27/07/2023
81.52
 4,300 83.39 89.20 81.14 0 0 0
26/07/2023
83.39
 7,200 88.32 94.50 82.39 0 0 0
25/07/2023
88.32
 3,200 82.70 88.45 78.77 0 0 0
24/07/2023
82.70
 2,200 84.26 84.26 82.70 0 200 -0.0
21/07/2023
84.26
 500 82.45 88.20 81.21 0 0 0
20/07/2023
82.45
 1,200 81.21 86.82 80.58 0 0 0
19/07/2023
81.21
 1,200 79.96 85.51 80.27 0 0 0
18/07/2023
79.96
 400 80.27 85.89 79.96 0 0 0
17/07/2023
80.27
 700 81.52 87.20 80.27 0 100 -0.0
14/07/2023
81.52
 1,200 78.40 83.77 80.27 0 0 0
13/07/2023
78.40
 1,500 82.39 88.01 77.77 0 100 -0.0
12/07/2023
82.39
 0 82.39 82.39 82.39 0 0 0
11/07/2023
82.39
 0 82.39 82.39 82.39 0 0 0
10/07/2023
82.39
 100 80.52 82.39 82.39 0 0 0
07/07/2023
80.52
 500 78.02 80.52 80.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |