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)
24/07/2024
73.37
 400 75.91 75.91 73.37 0 0 0
23/07/2024
73.44
 0 73.44 73.44 73.44 0 0 0
22/07/2024
73.44
 1,500 72.74 73.44 72.74 0 0 0
19/07/2024
72.81
 1,000 72.74 74.96 72.74 0 0 0
18/07/2024
72.30
 400 74.64 74.64 72.30 0 0 0
17/07/2024
77.49
 400 77.74 77.74 74.39 0 0 0
16/07/2024
76.54
 6,500 75.91 77.80 75.27 0 0 0
15/07/2024
74.32
 1,000 74.64 74.64 74.32 0 0 0
12/07/2024
74.32
 1,500 74.32 75.91 74.32 0 0 0
11/07/2024
74.32
 0 74.32 74.32 74.32 0 0 0
10/07/2024
74.32
 0 74.32 74.32 74.32 0 0 0
09/07/2024
74.32
 1,100 75.59 75.59 74.32 0 0 0
08/07/2024
74.32
 0 74.32 74.32 74.32 0 0 0
05/07/2024
74.32
 200 74.32 74.32 74.32 0 0 0
04/07/2024
74.32
 200 73.06 74.32 73.06 0 0 0
03/07/2024
74.32
 100 74.32 74.32 74.32 0 0 0
02/07/2024
74.32
 0 74.32 74.32 74.32 0 0 0
01/07/2024
74.32
 4,300 74.32 74.32 74.32 0 0 0
28/06/2024
74.32
 500 74.32 74.32 74.32 0 0 0
27/06/2024
74.32
 0 74.32 74.32 74.32 0 0 0
26/06/2024
74.32
 14,500 74.32 74.32 72.81 0 0 0
25/06/2024
69.64
 2,300 74.64 74.64 69.64 0 0 0
24/06/2024
74.64
 0 74.64 74.64 74.64 0 0 0
21/06/2024
74.64
 600 74.64 74.64 74.64 0 0 0
20/06/2024
74.01
 1,200 74.01 74.01 74.01 0 0 0
19/06/2024
74.32
 500 74.32 74.32 74.32 0 0 0
18/06/2024
74.64
 0 74.64 74.64 74.64 0 0 0
17/06/2024
74.64
 500 74.64 74.64 74.64 0 0 0
14/06/2024
74.64
 1,200 74.64 74.64 74.64 0 0 0
13/06/2024
74.64
 400 75.91 75.91 74.64 0 0 0
12/06/2024
75.91
 0 75.91 75.91 75.91 0 0 0
11/06/2024: Cổ tức tiền mặt tỉ lệ: 23%
11/06/2024
74.45
 0 74.45 74.45 74.45 0 0 0
10/06/2024
74.45
 1,000 74.45 74.45 73.83 0 0 0
07/06/2024
74.45
 300 74.45 74.45 74.45 0 0 0
06/06/2024
74.45
 0 74.45 74.45 74.45 0 0 0
05/06/2024
74.45
 200 74.45 74.45 74.45 0 0 0
04/06/2024
74.45
 0 74.45 74.45 74.45 0 0 0
03/06/2024
74.45
 400 74.45 74.45 74.45 0 0 0
31/05/2024
74.45
 0 74.45 74.45 74.45 0 0 0
30/05/2024
74.45
 100 74.45 74.45 74.45 0 0 0
29/05/2024
74.45
 200 74.45 74.45 74.45 0 0 0
28/05/2024
74.45
 200 74.14 74.45 74.14 0 0 0
27/05/2024
74.14
 600 74.45 74.45 74.14 0 0 0
24/05/2024
73.83
 300 74.45 74.45 73.83 0 0 0
23/05/2024
73.83
 700 72.59 73.83 72.59 0 0 0
22/05/2024
72.59
 700 72.59 72.59 72.59 0 0 0
21/05/2024
72.59
 100 72.59 72.59 72.59 0 0 0
20/05/2024
73.21
 100 73.21 73.21 73.21 0 0 0
17/05/2024
71.35
 0 71.35 71.35 71.35 0 0 0
16/05/2024
71.35
 0 71.35 71.35 71.35 0 0 0
15/05/2024
71.35
 9,000 71.35 71.35 71.35 0 0 0
14/05/2024
74.14
 100 74.14 74.14 74.14 0 0 0
13/05/2024
74.14
 7,500 73.83 74.14 73.83 0 0 0
10/05/2024
73.83
 300 73.83 73.83 73.83 0 0 0
09/05/2024
73.83
 0 73.83 73.83 73.83 0 0 0
08/05/2024
73.83
 100 73.83 73.83 73.83 0 0 0
07/05/2024
73.83
 0 73.83 73.83 73.83 0 0 0
06/05/2024
73.83
 5,400 73.83 73.83 73.77 0 0 0
03/05/2024
73.83
 1,800 74.39 74.39 73.83 0 0 0
02/05/2024
73.83
 200 73.21 73.83 73.21 0 0 0
26/04/2024
72.90
 2,300 73.21 73.21 72.90 0 0 0
25/04/2024
73.21
 3,500 72.59 73.21 72.59 0 0 0
24/04/2024
72.59
 2,800 72.90 72.90 70.11 0 800 -0.1
23/04/2024
71.66
 1,000 71.66 71.66 71.66 0 0 0
22/04/2024
71.66
 3,100 71.66 71.66 71.66 0 0 0
19/04/2024
67.01
 3,500 67.01 67.01 67.01 0 0 0
17/04/2024
71.10
 200 71.04 71.10 71.04 0 0 0
16/04/2024
71.04
 4,800 71.35 71.35 70.11 0 0 0
15/04/2024
71.35
 0 71.35 71.35 71.35 0 0 0
12/04/2024
71.35
 0 71.35 71.35 71.35 0 0 0
11/04/2024
71.35
 1,000 71.35 71.35 71.35 0 0 0
10/04/2024
71.35
 0 71.35 71.35 71.35 0 0 0
09/04/2024
71.35
 0 71.35 71.35 71.35 0 0 0
08/04/2024
71.35
 300 71.35 71.35 71.35 0 0 0
05/04/2024
68.93
 3,100 73.21 73.21 68.93 0 0 0
04/04/2024
71.47
 300 71.97 71.97 71.47 0 0 0
03/04/2024
71.47
 400 72.59 72.59 71.47 0 0 0
02/04/2024
71.41
 4,900 73.21 73.21 71.41 0 0 0
01/04/2024
70.42
 2,600 72.59 73.21 70.42 0 0 0
29/03/2024
70.36
 0 70.36 70.36 70.36 0 0 0
28/03/2024
70.36
 0 70.36 70.36 70.36 0 0 0
27/03/2024
70.36
 0 70.36 70.36 70.36 0 0 0
26/03/2024
70.36
 300 70.36 70.36 70.36 0 0 0
25/03/2024
70.17
 200 74.39 74.39 70.17 0 0 0
22/03/2024
73.71
 4,200 73.83 73.83 68.93 0 0 0
21/03/2024
71.35
 4,000 75.50 75.50 70.85 0 0 0
20/03/2024
70.79
 1,500 69.36 75.69 69.36 0 0 0
19/03/2024
72.59
 100 72.59 72.59 72.59 0 0 0
18/03/2024
69.05
 11,700 69.49 73.02 68.99 0 0 0
15/03/2024
68.25
 200 66.94 68.25 66.94 0 0 0
14/03/2024
71.97
 1,600 71.97 71.97 67.81 0 0 0
13/03/2024
67.63
 0 67.63 67.63 67.63 0 0 0
12/03/2024
67.63
 10,200 74.45 74.45 67.63 0 0 0
11/03/2024
71.35
 700 64.21 71.35 64.21 0 0 0
08/03/2024
68.99
 400 70.11 70.11 68.99 0 0 0
07/03/2024
69.67
 1,000 69.67 69.67 69.67 0 0 0
06/03/2024
69.67
 0 69.67 69.67 69.67 0 0 0
05/03/2024
69.67
 10,500 71.66 72.90 69.55 0 0 0
04/03/2024
72.28
 1,900 72.46 72.46 71.35 0 30 -0.0
01/03/2024
69.80
 2,200 69.73 69.80 69.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |