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)
29/02/2024
69.80
 300 69.80 69.80 69.80 0 0 0
28/02/2024
71.35
 0 71.35 71.35 71.35 0 0 0
27/02/2024
71.35
 1,800 71.35 71.47 71.35 0 0 0
26/02/2024
72.59
 300 72.59 72.59 72.59 0 0 0
23/02/2024
68.25
 100 68.25 68.25 68.25 0 0 0
22/02/2024
68.25
 0 68.25 68.25 68.25 0 0 0
21/02/2024
68.25
 300 68.25 68.25 68.25 0 0 0
20/02/2024
68.25
 2,000 68.25 68.25 68.25 0 0 0
19/02/2024
71.35
 800 71.72 71.72 65.76 0 0 0
16/02/2024
67.50
 7,600 66.32 67.50 63.22 0 2,000 -0.2
15/02/2024
63.10
 0 63.10 63.10 63.10 0 0 0
07/02/2024
63.10
 4,800 62.66 66.51 62.66 0 0 0
06/02/2024
62.17
 100 62.17 62.17 62.17 0 0 0
05/02/2024
66.38
 4,700 63.90 67.38 61.79 0 0 0
02/02/2024
62.97
 1,600 65.08 65.45 62.41 0 0 0
01/02/2024
61.17
 1,400 65.14 65.14 61.17 0 0 0
31/01/2024
60.99
 0 60.99 60.99 60.99 0 0 0
30/01/2024
60.99
 2,100 60.30 65.70 60.30 0 0 0
29/01/2024
64.52
 400 64.46 65.14 64.46 0 0 0
26/01/2024
62.72
 200 59.06 62.72 59.06 0 0 0
25/01/2024
62.72
 0 62.72 62.72 62.72 0 0 0
24/01/2024
62.72
 300 62.41 62.72 62.41 0 0 0
23/01/2024
67.01
 1,800 67.01 67.01 67.01 0 0 0
22/01/2024
67.01
 200 67.01 67.01 67.01 0 0 0
19/01/2024
65.14
 200 67.01 67.01 65.14 0 0 0
18/01/2024
66.32
 200 66.38 66.38 66.32 0 0 0
17/01/2024
62.10
 1,100 67.38 67.38 62.10 0 0 0
16/01/2024
65.14
 5,700 63.10 67.44 63.10 0 0 0
15/01/2024
63.10
 0 63.10 63.10 63.10 0 0 0
12/01/2024
63.10
 1,000 62.04 63.10 62.04 0 0 0
11/01/2024
59.00
 700 58.94 62.04 58.94 0 0 0
10/01/2024
61.42
 100 61.42 61.42 61.42 0 0 0
09/01/2024
62.04
 100 62.04 62.04 62.04 0 0 0
08/01/2024
62.04
 3,400 62.35 62.35 62.04 0 0 0
05/01/2024
66.69
 7,300 66.07 66.69 63.90 0 0 0
04/01/2024
62.35
 2,900 62.23 62.35 62.23 0 100 -0.0
03/01/2024
58.32
 400 58.32 58.32 58.32 0 0 0
02/01/2024
58.32
 300 58.32 58.32 58.32 0 0 0
29/12/2023
58.32
 100 58.32 58.32 58.32 0 0 0
28/12/2023
58.32
 300 58.94 58.94 58.32 0 0 0
27/12/2023
58.94
 0 58.94 58.94 58.94 0 0 0
26/12/2023
58.94
 0 58.94 58.94 58.94 0 0 0
25/12/2023
58.94
 5,900 58.88 59.00 57.76 0 5,600 -0.5
22/12/2023
58.88
 300 58.32 58.88 54.91 0 0 0
21/12/2023
58.32
 0 58.32 58.32 58.32 0 0 0
20/12/2023
58.32
 1,500 58.01 62.04 58.32 0 800 -0.1
19/12/2023
58.01
 400 62.04 63.28 57.82 0 0 0
18/12/2023
62.04
 0 62.04 62.04 62.04 0 0 0
15/12/2023
62.04
 0 62.04 62.04 62.04 0 0 0
14/12/2023
62.04
 300 63.84 63.84 62.04 0 0 0
13/12/2023
63.84
 100 63.84 63.84 63.84 0 0 0
12/12/2023
63.84
 400 60.80 63.90 60.80 0 0 0
11/12/2023
60.80
 0 60.80 60.80 60.80 0 0 0
08/12/2023
60.80
 900 57.39 60.80 58.94 0 0 0
07/12/2023
57.39
 4,100 57.39 57.39 55.84 0 3,900 -0.4
06/12/2023
57.39
 1,200 61.42 61.42 57.39 0 1,000 -0.1
05/12/2023
61.42
 200 61.42 61.42 61.42 0 200 -0.0
04/12/2023
61.42
 600 61.42 61.42 61.42 0 600 -0.1
01/12/2023
61.42
 100 61.11 61.42 61.42 0 0 0
30/11/2023
61.11
 200 61.11 61.42 61.11 0 200 -0.0
29/11/2023
61.11
 1,300 65.14 65.14 61.11 0 400 -0.0
24/11/2023
65.14
 100 65.14 65.14 65.14 0 0 0
23/11/2023
65.14
 800 63.28 65.45 65.14 0 400 -0.0
22/11/2023
63.28
 700 67.01 67.01 62.35 0 600 -0.1
21/11/2023
67.01
 500 67.01 67.01 67.01 0 0 0
20/11/2023
67.01
 900 65.76 67.01 66.69 0 0 0
17/11/2023
65.76
 300 63.34 65.76 63.28 0 0 0
16/11/2023
63.34
 200 67.94 67.94 63.34 0 0 0
15/11/2023
67.94
 0 67.94 67.94 67.94 0 0 0
14/11/2023
67.94
 100 65.64 67.94 67.94 0 0 0
13/11/2023
65.64
 0 65.64 65.64 65.64 0 0 0
10/11/2023
65.64
 0 65.64 65.64 65.64 0 0 0
09/11/2023
65.64
 0 65.64 65.64 65.64 0 0 0
08/11/2023
65.64
 0 65.64 65.64 65.64 0 0 0
07/11/2023
65.64
 500 70.54 70.54 65.64 0 0 0
06/11/2023
70.54
 200 65.95 70.54 70.54 0 0 0
02/11/2023
65.95
 100 61.73 65.95 65.95 0 0 0
01/11/2023
61.73
 0 61.73 61.73 61.73 0 0 0
31/10/2023
61.73
 100 57.76 61.73 61.73 0 0 0
30/10/2023
57.76
 200 57.76 57.76 57.76 0 200 -0.0
27/10/2023
57.76
 100 54.04 57.76 57.76 0 0 0
26/10/2023
54.04
 100 57.51 57.51 54.04 0 0 0
25/10/2023
57.51
 0 57.51 57.51 57.51 0 0 0
24/10/2023: Cổ tức tiền mặt tỉ lệ: 12%
24/10/2023
57.51
 100 61.30 61.30 57.51 0 0 0
23/10/2023
61.30
 0 61.30 61.30 61.30 0 0 0
20/10/2023
61.30
 100 62.52 62.52 61.30 0 0 0
19/10/2023
62.52
 0 62.52 62.52 62.52 0 0 0
18/10/2023
62.52
 200 66.81 67.43 62.52 0 0 0
17/10/2023
66.81
 300 66.81 66.81 66.81 0 0 0
16/10/2023
66.81
 200 66.81 66.81 66.81 0 0 0
13/10/2023
66.81
 0 66.81 66.81 66.81 0 0 0
12/10/2023
66.81
 500 66.81 66.81 66.81 0 0 0
11/10/2023
66.81
 0 66.81 66.81 66.81 0 0 0
10/10/2023
66.81
 100 66.81 66.81 66.81 0 0 0
09/10/2023
66.81
 300 66.81 66.81 66.81 0 0 0
06/10/2023
66.81
 0 66.81 66.81 66.81 0 0 0
05/10/2023
66.81
 500 67.67 67.67 66.81 0 0 0
04/10/2023
67.67
 0 67.67 67.67 67.67 0 0 0
03/10/2023
67.67
 300 67.73 67.73 63.14 0 0 0
02/10/2023
67.73
 0 67.73 67.73 67.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |