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)
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
16/09/2022
36.31
 200 37.04 39.60 36.31 0 0 -0.0
15/09/2022
37.04
 300 37.04 39.57 35.22 0 0 -0.0
14/09/2022
37.04
 6,300 38.70 41.39 36.04 0 0 -0.0
13/09/2022
38.70
 5,200 37.82 40.45 35.19 0 700 -0.0
12/09/2022
37.82
 900 35.37 37.82 37.82 0 72 -0.0
09/09/2022
35.37
 3,200 37.61 40.24 35.37 0 0 -0.0
08/09/2022
37.61
 900 35.16 37.61 37.61 0 0 -0.0
07/09/2022
35.16
 100 32.87 35.16 35.16 0 0 -0.0
06/09/2022
32.87
 2,300 35.28 37.73 32.84 0 0 -0.0
05/09/2022
35.28
 700 35.25 37.70 35.28 0 0 -0.0
31/08/2022
35.25
 100 32.96 35.25 35.25 0 0 -0.0
30/08/2022
32.96
 400 34.59 37.01 32.20 0 0 -0.0
29/08/2022
34.59
 100 32.35 34.59 34.59 0 0 -0.0
26/08/2022
32.35
 100 30.24 32.35 32.35 0 0 -0.0
25/08/2022
30.24
 0 30.24 30.24 30.24 0 0 -0.0
24/08/2022
30.24
 0 30.24 30.24 30.24 0 0 -0.0
23/08/2022
30.24
 0 30.24 30.24 30.24 0 0 -0.0
22/08/2022
30.24
 100 32.08 32.08 30.24 0 0 -0.0
19/08/2022
32.08
 0 32.08 32.08 32.08 0 0 -0.0
18/08/2022
32.08
 0 32.08 32.08 32.08 0 0 -0.0
17/08/2022
32.08
 1,200 34.47 36.85 32.08 0 0 -0.0
16/08/2022
34.47
 1,100 35.83 37.46 34.47 0 0 -0.0
15/08/2022
35.83
 0 35.83 35.83 35.83 0 0 -0.0
12/08/2022
35.83
 0 35.83 35.83 35.83 0 0 -0.0
11/08/2022
35.83
 1,000 33.50 35.83 35.83 0 0 -0.0
10/08/2022
33.50
 700 31.33 33.50 33.50 0 0 -0.0
09/08/2022
31.33
 0 31.33 31.33 31.33 0 0 -0.0
08/08/2022
31.33
 1,100 33.59 35.65 31.33 0 0 -0.0
05/08/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.0
04/08/2022
33.59
 1,100 31.42 33.59 29.33 0 0 -0.0
03/08/2022
31.42
 0 31.42 31.42 31.42 0 0 -0.0
02/08/2022
31.42
 100 31.27 31.42 31.42 0 100 -0.0
01/08/2022
31.27
 0 31.27 31.27 31.27 0 0 -0.3
29/07/2022
31.27
 0 31.27 31.27 31.27 0 0 -0.3
28/07/2022
31.27
 100 33.59 33.59 31.27 0 0 -0.3
27/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3

Chính sách bảo mật | Điều khoản sử dụng |