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)
29/09/2023
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
11/08/2023
76.62
 100 78.77 78.77 76.62 0 0 0
10/08/2023
78.77
 500 76.62 78.77 78.77 0 0 0
09/08/2023
76.62
 100 79.69 79.69 76.62 0 0 0
08/08/2023
79.69
 0 79.69 79.69 79.69 0 0 0
07/08/2023
79.69
 0 79.69 79.69 79.69 0 0 0
04/08/2023
79.69
 200 80.36 80.36 79.69 0 100 -0.0
03/08/2023
80.36
 5,100 83.43 83.43 80.36 0 0 0
02/08/2023
83.43
 2,300 83.43 83.43 80.36 0 2,200 -0.3
01/08/2023
83.43
 10,500 85.63 85.63 83.43 0 0 0
31/07/2023
85.63
 0 85.63 85.63 85.63 0 0 0
28/07/2023
85.63
 300 80.05 85.63 85.63 0 0 0
27/07/2023
80.05
 4,300 81.89 87.59 79.69 0 0 0
26/07/2023
81.89
 7,200 86.74 92.80 80.91 0 0 0
25/07/2023
86.74
 3,200 81.22 86.86 77.36 0 0 0
24/07/2023
81.22
 2,200 82.75 82.75 81.22 0 200 -0.0
21/07/2023
82.75
 500 80.97 86.61 79.75 0 0 0
20/07/2023
80.97
 1,200 79.75 85.26 79.13 0 0 0
19/07/2023
79.75
 1,200 78.52 83.98 78.83 0 0 0
18/07/2023
78.52
 400 78.83 84.35 78.52 0 0 0
17/07/2023
78.83
 700 80.05 85.63 78.83 0 100 -0.0
14/07/2023
80.05
 1,200 76.99 82.26 78.83 0 0 0
13/07/2023
76.99
 1,500 80.91 86.43 76.38 0 100 -0.0
12/07/2023
80.91
 0 80.91 80.91 80.91 0 0 0
11/07/2023
80.91
 0 80.91 80.91 80.91 0 0 0
10/07/2023
80.91
 100 79.07 80.91 80.91 0 0 0
07/07/2023
79.07
 500 76.62 79.07 79.07 0 0 0
06/07/2023
76.62
 700 74.23 79.38 74.91 0 0 0
05/07/2023
74.23
 1,400 73.68 78.83 74.11 0 0 0
04/07/2023
73.68
 3,400 77.85 83.24 73.56 0 900 -0.1
03/07/2023
77.85
 800 75.40 77.85 70.12 0 0 0
30/06/2023
75.40
 700 80.91 80.91 75.40 0 0 0
29/06/2023
80.91
 100 81.40 81.40 80.91 0 0 0
28/06/2023
81.40
 100 81.40 81.40 81.40 0 100 -0.0
27/06/2023
81.40
 900 73.56 81.40 79.69 0 700 -0.1
26/06/2023
73.56
 100 71.17 73.56 73.56 0 100 -0.0
23/06/2023
71.17
 1,100 70.98 75.95 71.17 0 1,000 -0.1
22/06/2023
70.98
 2,400 66.39 70.98 70.98 0 1,000 -0.1
21/06/2023
66.39
 500 62.09 66.39 66.39 0 0 0
20/06/2023
62.09
 400 58.05 62.09 62.09 0 100 -0.0
19/06/2023
58.05
 0 58.05 58.05 58.05 0 0 0
16/06/2023
58.05
 100 57.93 58.05 58.05 0 0 0
15/06/2023
57.93
 600 54.16 57.93 54.25 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
54.16
 0 54.16 54.16 54.16 0 0 0
13/06/2023
54.16
 0 54.16 54.16 54.16 0 0 0
12/06/2023
54.16
 100 50.63 54.16 54.16 0 0 0
09/06/2023
50.63
 0 50.63 50.63 50.63 0 0 0
08/06/2023
50.63
 0 50.63 50.63 50.63 0 0 0
07/06/2023
50.63
 0 50.63 50.63 50.63 0 0 0
06/06/2023
50.63
 100 47.62 50.63 50.63 0 0 0
05/06/2023
47.62
 0 47.62 47.62 47.62 0 0 0
02/06/2023
47.62
 100 45.24 47.62 47.62 0 0 0
01/06/2023
45.24
 0 45.24 45.24 45.24 0 0 0
31/05/2023
45.24
 0 45.24 45.24 45.24 0 0 0
30/05/2023
45.24
 100 47.92 47.92 45.24 0 0 0
29/05/2023
47.92
 0 47.92 47.92 47.92 0 0 0
26/05/2023
47.92
 100 44.90 47.92 47.92 0 0 0
25/05/2023
44.90
 300 48.22 48.22 44.90 0 0 0
24/05/2023
48.22
 0 48.22 48.22 48.22 0 0 0
23/05/2023
48.22
 0 48.22 48.22 48.22 0 0 0
22/05/2023
48.22
 100 47.32 48.22 48.22 0 0 0
19/05/2023
47.32
 0 47.32 47.32 47.32 0 0 0
18/05/2023
47.32
 100 47.32 47.32 47.32 0 0 0
17/05/2023
47.32
 0 47.32 47.32 47.32 0 0 0
16/05/2023
47.32
 100 44.30 47.32 47.32 0 0 0
15/05/2023
44.30
 0 44.30 44.30 44.30 0 0 0
12/05/2023
44.30
 100 41.62 44.30 44.30 0 0 0
11/05/2023
41.62
 0 41.62 41.62 41.62 0 0 0
10/05/2023
41.62
 500 44.63 47.74 41.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |