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)
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
06/07/2023
78.02
 700 75.59 80.83 76.27 0 0 0
05/07/2023
75.59
 1,400 75.03 80.27 75.46 0 0 0
04/07/2023
75.03
 3,400 79.27 84.76 74.90 0 900 -0.1
03/07/2023
79.27
 800 76.77 79.27 71.41 0 0 0
30/06/2023
76.77
 700 82.39 82.39 76.77 0 0 0
29/06/2023
82.39
 100 82.89 82.89 82.39 0 0 0
28/06/2023
82.89
 100 82.89 82.89 82.89 0 100 -0.0
27/06/2023
82.89
 900 74.90 82.89 81.14 0 700 -0.1
26/06/2023
74.90
 100 72.47 74.90 74.90 0 100 -0.0
23/06/2023
72.47
 1,100 72.28 77.34 72.47 0 1,000 -0.1
22/06/2023
72.28
 2,400 67.60 72.28 72.28 0 1,000 -0.1
21/06/2023
67.60
 500 63.23 67.60 67.60 0 0 0
20/06/2023
63.23
 400 59.11 63.23 63.23 0 100 -0.0
19/06/2023
59.11
 0 59.11 59.11 59.11 0 0 0
16/06/2023
59.11
 100 58.99 59.11 59.11 0 0 0
15/06/2023
58.99
 600 55.15 58.99 55.24 0 100 -0.0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
14/06/2023
55.15
 0 55.15 55.15 55.15 0 0 0
13/06/2023
55.15
 0 55.15 55.15 55.15 0 0 0
12/06/2023
55.15
 100 51.56 55.15 55.15 0 0 0
09/06/2023
51.56
 0 51.56 51.56 51.56 0 0 0
08/06/2023
51.56
 0 51.56 51.56 51.56 0 0 0
07/06/2023
51.56
 0 51.56 51.56 51.56 0 0 0
06/06/2023
51.56
 100 48.49 51.56 51.56 0 0 0
05/06/2023
48.49
 0 48.49 48.49 48.49 0 0 0
02/06/2023
48.49
 100 46.06 48.49 48.49 0 0 0
01/06/2023
46.06
 0 46.06 46.06 46.06 0 0 0
31/05/2023
46.06
 0 46.06 46.06 46.06 0 0 0
30/05/2023
46.06
 100 48.79 48.79 46.06 0 0 0
29/05/2023
48.79
 0 48.79 48.79 48.79 0 0 0
26/05/2023
48.79
 100 45.73 48.79 48.79 0 0 0
25/05/2023
45.73
 300 49.10 49.10 45.73 0 0 0
24/05/2023
49.10
 0 49.10 49.10 49.10 0 0 0
23/05/2023
49.10
 0 49.10 49.10 49.10 0 0 0
22/05/2023
49.10
 100 48.18 49.10 49.10 0 0 0
19/05/2023
48.18
 0 48.18 48.18 48.18 0 0 0
18/05/2023
48.18
 100 48.18 48.18 48.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |