CTCP Cảng Đồng Nai (pdn)

110.60
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
(2025-12-29) 		1.90 1.72% 64,500 0 0
110.60
116.90
110.60
2 tháng
(2025-11-28) 		12.50 12.50% 133,900 0 0
97
116.90
110.60
3 tháng
(2025-10-29) 		16.50 17.19% 188,200 0 0
93.20
116.90
110.60
6 tháng
(2025-07-31) 		13.70 13.87% 355,500 -3,900 -0.3
90.70
116.90
110.60
12 tháng
(2025-02-03) 		38.43 51.88% 751,200 -5,600 -0.5
71.50
116.90
110.60
24 tháng
(2024-02-07) 		48.25 75.10% 1,096,200 -15,230 -1.6
64.25
116.90
110.60
36 tháng
(2023-02-13) 		71.04 171.35% 1,263,100 -36,430 -5.1
38.70
116.90
110.60
60 tháng
(2021-02-22) 		88.83 375.36% 2,649,600 -40,602 -24.8
21.44
116.90
110.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |