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)
08/03/2024
70.25
 400 71.39 71.39 70.25 0 0 0
07/03/2024
70.95
 1,000 70.95 70.95 70.95 0 0 0
06/03/2024
70.95
 0 70.95 70.95 70.95 0 0 0
05/03/2024
70.95
 10,500 72.97 74.23 70.82 0 0 0
04/03/2024
73.60
 1,900 73.79 73.79 72.65 0 30 -0.0
01/03/2024
71.07
 2,200 71.01 71.07 71.01 0 0 0
29/02/2024
71.07
 300 71.07 71.07 71.07 0 0 0
28/02/2024
72.65
 0 72.65 72.65 72.65 0 0 0
27/02/2024
72.65
 1,800 72.65 72.78 72.65 0 0 0
26/02/2024
73.92
 300 73.92 73.92 73.92 0 0 0
23/02/2024
69.49
 100 69.49 69.49 69.49 0 0 0
22/02/2024
69.49
 0 69.49 69.49 69.49 0 0 0
21/02/2024
69.49
 300 69.49 69.49 69.49 0 0 0
20/02/2024
69.49
 2,000 69.49 69.49 69.49 0 0 0
19/02/2024
72.65
 800 73.03 73.03 66.97 0 0 0
16/02/2024
68.74
 7,600 67.54 68.74 64.38 0 2,000 -0.2
15/02/2024
64.25
 0 64.25 64.25 64.25 0 0 0
07/02/2024
64.25
 4,800 63.81 67.72 63.81 0 0 0
06/02/2024
63.30
 100 63.30 63.30 63.30 0 0 0
05/02/2024
67.60
 4,700 65.07 68.61 62.92 0 0 0
02/02/2024
64.12
 1,600 66.27 66.65 63.56 0 0 0
01/02/2024
62.29
 1,400 66.33 66.33 62.29 0 0 0
31/01/2024
62.10
 0 62.10 62.10 62.10 0 0 0
30/01/2024
62.10
 2,100 61.41 66.90 61.41 0 0 0
29/01/2024
65.70
 400 65.64 66.33 65.64 0 0 0
26/01/2024
63.87
 200 60.14 63.87 60.14 0 0 0
25/01/2024
63.87
 0 63.87 63.87 63.87 0 0 0
24/01/2024
63.87
 300 63.56 63.87 63.56 0 0 0
23/01/2024
68.23
 1,800 68.23 68.23 68.23 0 0 0
22/01/2024
68.23
 200 68.23 68.23 68.23 0 0 0
19/01/2024
66.33
 200 68.23 68.23 66.33 0 0 0
18/01/2024
67.54
 200 67.60 67.60 67.54 0 0 0
17/01/2024
63.24
 1,100 68.61 68.61 63.24 0 0 0
16/01/2024
66.33
 5,700 64.25 68.67 64.25 0 0 0
15/01/2024
64.25
 0 64.25 64.25 64.25 0 0 0
12/01/2024
64.25
 1,000 63.18 64.25 63.18 0 0 0
11/01/2024
60.08
 700 60.02 63.18 60.02 0 0 0
10/01/2024
62.54
 100 62.54 62.54 62.54 0 0 0
09/01/2024
63.18
 100 63.18 63.18 63.18 0 0 0
08/01/2024
63.18
 3,400 63.49 63.49 63.18 0 0 0
05/01/2024
67.91
 7,300 67.28 67.91 65.07 0 0 0
04/01/2024
63.49
 2,900 63.37 63.49 63.37 0 100 -0.0
03/01/2024
59.39
 400 59.39 59.39 59.39 0 0 0
02/01/2024
59.39
 300 59.39 59.39 59.39 0 0 0
29/12/2023
59.39
 100 59.39 59.39 59.39 0 0 0
28/12/2023
59.39
 300 60.02 60.02 59.39 0 0 0
27/12/2023
60.02
 0 60.02 60.02 60.02 0 0 0
26/12/2023
60.02
 0 60.02 60.02 60.02 0 0 0
25/12/2023
60.02
 5,900 59.95 60.08 58.82 0 5,600 -0.5
22/12/2023
59.95
 300 59.39 59.95 55.91 0 0 0
21/12/2023
59.39
 0 59.39 59.39 59.39 0 0 0
20/12/2023
59.39
 1,500 59.07 63.18 59.39 0 800 -0.1
19/12/2023
59.07
 400 63.18 64.44 58.88 0 0 0
18/12/2023
63.18
 0 63.18 63.18 63.18 0 0 0
15/12/2023
63.18
 0 63.18 63.18 63.18 0 0 0
14/12/2023
63.18
 300 65.01 65.01 63.18 0 0 0
13/12/2023
65.01
 100 65.01 65.01 65.01 0 0 0
12/12/2023
65.01
 400 61.91 65.07 61.91 0 0 0
11/12/2023
61.91
 0 61.91 61.91 61.91 0 0 0
08/12/2023
61.91
 900 58.44 61.91 60.02 0 0 0
07/12/2023
58.44
 4,100 58.44 58.44 56.86 0 3,900 -0.4
06/12/2023
58.44
 1,200 62.54 62.54 58.44 0 1,000 -0.1
05/12/2023
62.54
 200 62.54 62.54 62.54 0 200 -0.0
04/12/2023
62.54
 600 62.54 62.54 62.54 0 600 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |