CTCP Cảng Đồng Nai (pdn)

100.50
0
(0%)
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
(2025-11-04) 		5.50 5.79% 57,300 0 0
93.20
102
100.50
2 tháng
(2025-10-06) 		5.70 6.01% 96,900 0 0
91
102
100.50
3 tháng
(2025-09-05) 		6.30 6.69% 161,200 -3,900 -0.3
90.70
102
100.50
6 tháng
(2025-06-09) 		9.01 9.84% 376,500 -3,900 -0.3
90.70
105.20
100.50
12 tháng
(2024-12-09) 		34.09 51.34% 659,700 -9,800 -1.0
66.41
105.20
100.50
24 tháng
(2023-12-15) 		37.32 59.08% 1,016,300 -21,730 -2.2
59.07
105.20
100.50
36 tháng
(2022-12-20) 		57.51 133.75% 1,160,500 -40,930 -8.5
38.70
105.20
100.50
60 tháng
(2020-12-30) 		78.98 366.96% 2,555,520 -38,722 -24.7
20.88
105.20
100.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
41.46
 100 43.42 43.42 41.46 0 0 -0.2
10/02/2023
43.42
 400 42.66 43.42 43.42 0 0 -0.2
09/02/2023
42.66
 0 42.66 42.66 42.66 0 0 -0.2
08/02/2023
42.66
 0 42.66 42.66 42.66 0 0 -0.2
07/02/2023
42.66
 7,000 42.66 45.63 42.63 0 0 -0.2
06/02/2023
42.66
 0 42.66 42.66 42.66 0 0 -0.2
03/02/2023
42.66
 0 42.66 42.66 42.66 0 0 -0.2
02/02/2023
42.66
 0 42.66 42.66 42.66 0 0 -0.2
01/02/2023
42.66
 300 44.68 44.68 42.66 0 0 -0.2
31/01/2023
44.68
 0 44.68 44.68 44.68 0 0 -0.2
30/01/2023
44.68
 1,500 41.77 44.68 42.96 0 1,300 -0.2
27/01/2023
41.77
 0 41.77 41.77 41.77 0 0 -0.4
19/01/2023
41.77
 2,700 42.84 45.82 39.92 0 0 -0.4
18/01/2023
42.84
 3,100 40.05 42.84 37.47 0 3,000 -0.4
17/01/2023
40.05
 300 42.99 46.00 40.05 0 0 -0.0
16/01/2023
42.99
 0 42.99 42.99 42.99 0 0 -0.0
13/01/2023
42.99
 2,200 42.96 45.97 42.99 0 0 -0.0
12/01/2023
42.96
 1,200 42.93 45.91 42.96 0 0 -0.0
11/01/2023
42.93
 300 42.90 45.88 42.93 0 0 -0.0
10/01/2023
42.90
 0 42.90 42.90 42.90 0 0 -0.0
09/01/2023
42.90
 0 42.90 42.90 42.90 0 0 -0.0
06/01/2023
42.90
 0 42.90 42.90 42.90 0 0 -0.0
05/01/2023
42.90
 0 42.90 42.90 42.90 0 0 -0.0
04/01/2023
42.90
 0 42.90 42.90 42.90 0 0 -0.0
03/01/2023
42.90
 300 42.90 42.93 39.92 0 0 -0.0
30/12/2022
42.90
 0 42.90 42.90 42.90 0 0 -0.0
29/12/2022
42.90
 800 42.87 45.85 42.90 0 100 -0.0
28/12/2022
42.87
 0 42.87 42.87 42.87 0 0 -0.0
27/12/2022
42.87
 200 42.84 45.82 42.87 0 0 -0.0
26/12/2022
42.84
 0 42.84 42.84 42.84 0 0 -0.0
23/12/2022
42.84
 100 40.05 42.84 42.84 0 0 -0.0
22/12/2022
40.05
 300 43.02 46.03 40.02 0 0 -0.0
21/12/2022
43.02
 300 42.99 46.00 43.02 0 100 -0.0
20/12/2022
42.99
 1,000 42.96 45.97 42.99 0 0 -0.0
19/12/2022
42.96
 200 42.69 42.96 42.96 0 0 -0.0
16/12/2022
42.69
 2,300 42.38 45.33 39.62 0 0 -0.0
15/12/2022
42.38
 0 42.38 42.38 42.38 0 0 -0.0
14/12/2022
42.38
 0 42.38 42.38 42.38 0 0 -0.0
13/12/2022
42.38
 0 42.38 42.38 42.38 0 0 -0.0
12/12/2022
42.38
 0 42.38 42.38 42.38 0 0 -0.0
09/12/2022
42.38
 100 42.38 42.38 42.38 0 0 -0.0
08/12/2022
42.38
 200 39.62 42.38 42.38 0 0 -0.0
07/12/2022
39.62
 800 39.34 42.07 39.59 0 0 -0.0
06/12/2022
39.34
 100 36.79 39.34 39.34 0 0 -0.0
05/12/2022
36.79
 100 34.40 36.79 36.79 0 0 -0.0
02/12/2022
34.40
 0 34.40 34.40 34.40 0 0 -0.0
01/12/2022
34.40
 0 34.40 34.40 34.40 0 0 -0.0
30/11/2022
34.40
 0 34.40 34.40 34.40 0 0 -0.0
29/11/2022
34.40
 100 36.89 36.89 34.40 0 0 -0.0
28/11/2022
36.89
 500 39.65 42.41 36.89 0 100 -0.0
25/11/2022
39.65
 19,700 39.62 42.38 39.65 0 10,500 -1.4
24/11/2022
39.62
 0 39.62 39.62 39.62 0 0 -0.0
23/11/2022
39.62
 0 39.62 39.62 39.62 0 0 -0.0
22/11/2022
39.62
 3,300 39.62 42.38 39.62 0 0 -0.0
21/11/2022
39.62
 0 39.62 39.62 39.62 0 0 -0.0
18/11/2022
39.62
 400 38.70 41.40 39.62 0 0 -0.0
17/11/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/11/2022
38.70
 0 38.70 38.70 38.70 0 0 -0.0
16/11/2022
38.70
 1,200 38.43 41.11 38.70 0 0 -0.0
15/11/2022
38.43
 5,900 38.40 41.05 35.74 0 0 -0.0
14/11/2022
38.40
 4,600 38.37 41.02 38.09 0 0 -0.0
11/11/2022
38.37
 1,500 37.19 39.79 37.79 0 0 -0.0
10/11/2022
37.19
 100 34.77 37.19 37.19 0 0 -0.0
09/11/2022
34.77
 0 34.77 34.77 34.77 0 0 -0.0
08/11/2022
34.77
 1,600 37.19 39.79 34.77 0 0 -0.0
07/11/2022
37.19
 0 37.19 37.19 37.19 0 0 -0.0
04/11/2022
37.19
 100 39.97 39.97 37.19 0 0 -0.0
03/11/2022
39.97
 1,000 37.37 39.97 37.46 0 0 -0.0
02/11/2022
37.37
 100 34.95 37.37 37.37 0 0 -0.0
01/11/2022
34.95
 0 34.95 34.95 34.95 0 0 -0.0
31/10/2022
34.95
 200 32.69 34.95 34.95 0 0 -0.0
28/10/2022
32.69
 0 32.69 32.69 32.69 0 0 -0.0
27/10/2022
32.69
 100 34.95 34.95 32.69 0 0 0
26/10/2022
34.95
 700 37.52 40.12 34.92 0 0 0
25/10/2022
37.52
 700 37.49 40.09 37.52 0 0 0
24/10/2022
37.49
 2,800 37.37 39.97 37.49 0 0 0
21/10/2022
37.37
 1,800 40.12 42.90 37.37 0 0 0
20/10/2022
40.12
 1,200 37.52 40.12 35.13 0 0 0
19/10/2022
37.52
 100 35.07 37.52 37.52 0 0 0
18/10/2022
35.07
 1,400 34.59 37.01 34.62 0 0 -0.0
17/10/2022
34.59
 300 32.35 34.59 34.59 0 0 -0.0
14/10/2022
32.35
 0 32.35 32.35 32.35 0 0 -0.0
13/10/2022
32.35
 100 33.41 33.41 32.35 0 0 -0.0
12/10/2022
33.41
 100 31.24 33.41 33.41 0 0 -0.0
11/10/2022
31.24
 0 31.24 31.24 31.24 0 0 -0.0
10/10/2022
31.24
 100 33.56 33.56 31.24 0 0 -0.0
07/10/2022
33.56
 100 35.40 35.40 33.56 0 0 -0.0
06/10/2022
35.40
 100 38.03 38.03 35.40 0 0 -0.0
05/10/2022
38.03
 0 38.03 38.03 38.03 0 0 -0.0
04/10/2022
38.03
 200 35.56 38.03 37.76 0 0 -0.0
03/10/2022
35.56
 100 33.23 35.56 35.56 0 0 -0.0
30/09/2022
33.23
 100 35.47 35.47 33.23 0 0 -0.0
29/09/2022
35.47
 0 35.47 35.47 35.47 0 0 -0.0
28/09/2022
35.47
 400 37.79 40.42 35.37 0 0 -0.0
27/09/2022
37.79
 900 39.79 42.56 37.01 0 0 -0.0
26/09/2022
39.79
 600 37.19 39.79 39.79 0 0 -0.0
23/09/2022
37.19
 4,000 39.27 42.02 37.19 0 0 -0.0
22/09/2022
39.27
 300 37.22 39.82 37.25 0 100 -0.0
21/09/2022
37.22
 0 37.22 37.22 37.22 0 0 -0.0
20/09/2022
37.22
 200 34.80 37.22 37.22 0 0 -0.0
19/09/2022
34.80
 200 36.31 38.85 34.80 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |