CTCP Cảng Đồng Nai (pdn)

99
0.30
(0.30%)
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
(2026-05-13) 		-6 -5.73% 72,000 0 0
98
109
99
2 tháng
(2026-04-13) 		-10.20 -9.37% 124,200 -6,211 0
98
109
99
3 tháng
(2026-03-16) 		-11.58 -10.50% 163,400 -7,611 0
98
110.28
99
6 tháng
(2025-12-15) 		0.50 0.50% 378,400 -7,611 0
97.22
115.78
99
12 tháng
(2025-06-17) 		7.95 8.76% 751,800 -11,511 -0.3
89.07
115.78
99
24 tháng
(2024-06-24) 		24.06 32.23% 1,219,100 -20,011 -1.3
65.22
115.78
99
36 tháng
(2023-06-28) 		17.30 21.25% 1,473,900 -40,641 -3.4
54.04
115.78
99
60 tháng
(2021-07-08) 		75.87 332.35% 2,741,700 -102,813 -29.3
22.69
115.78
99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/09/2023
67.73
 700 68.65 68.65 67.73 0 0 0
28/09/2023
68.65
 100 68.04 68.65 68.65 0 0 0
27/09/2023
68.04
 100 70.43 70.43 68.04 0 0 0
26/09/2023
70.43
 0 70.43 70.43 70.43 0 0 0
25/09/2023
70.43
 0 70.43 70.43 70.43 0 0 0
22/09/2023
70.43
 300 70.49 70.49 67.43 0 100 -0.0
21/09/2023
70.49
 0 70.49 70.49 70.49 0 0 0
20/09/2023
70.49
 0 70.49 70.49 70.49 0 0 0
19/09/2023
70.49
 0 70.49 70.49 70.49 0 0 0
18/09/2023
70.49
 0 70.49 70.49 70.49 0 0 0
15/09/2023
70.49
 300 70.49 70.49 70.49 0 0 0
14/09/2023
70.49
 300 70.49 70.49 70.49 0 0 0
13/09/2023
70.49
 100 70.49 70.49 70.49 0 0 0
12/09/2023
70.49
 300 71.96 71.96 70.49 0 0 0
08/09/2023
71.96
 100 69.88 71.96 71.96 0 0 0
07/09/2023
69.88
 200 72.33 72.33 69.88 0 0 0
06/09/2023
72.33
 100 72.33 72.33 72.33 0 0 0
05/09/2023
72.33
 100 72.33 72.33 72.33 0 0 0
31/08/2023
72.33
 0 72.33 72.33 72.33 0 0 0
30/08/2023
72.33
 0 72.33 72.33 72.33 0 0 0
29/08/2023
72.33
 100 71.66 72.33 72.33 0 0 0
28/08/2023
71.66
 600 71.17 71.66 68.04 0 0 0
25/08/2023
71.17
 100 73.43 73.43 71.17 0 0 0
24/08/2023
73.43
 100 73.56 73.56 73.43 0 0 0
23/08/2023
73.56
 200 73.56 73.56 73.56 0 0 0
22/08/2023
73.56
 100 74.17 74.17 73.56 0 0 0
21/08/2023
74.17
 100 76.62 76.62 74.17 0 0 0
18/08/2023
76.62
 0 76.62 76.62 76.62 0 0 0
17/08/2023
76.62
 0 76.62 76.62 76.62 0 0 0
16/08/2023
76.62
 0 76.62 76.62 76.62 0 0 0
15/08/2023
76.62
 500 76.62 76.62 76.62 0 0 0
14/08/2023
76.62
 2,000 76.62 77.23 76.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |