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
(2025-11-05) 		5.50 5.79% 57,200 0 0
93.20
102
100.50
2 tháng
(2025-10-06) 		5.70 6.01% 97,300 0 0
91
102
100.50
3 tháng
(2025-09-08) 		8.50 9.24% 159,100 -3,900 -0.3
90.70
102
100.50
6 tháng
(2025-06-09) 		9.01 9.84% 376,900 -3,900 -0.3
90.70
105.20
100.50
12 tháng
(2024-12-10) 		31.26 45.14% 659,500 -9,800 -1.0
66.99
105.20
100.50
24 tháng
(2023-12-18) 		37.32 59.08% 1,016,700 -21,730 -2.2
59.07
105.20
100.50
36 tháng
(2022-12-21) 		57.48 133.59% 1,159,900 -40,930 -8.5
38.70
105.20
100.50
60 tháng
(2020-12-31) 		79.06 368.78% 2,554,790 -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)
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
26/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3
25/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3
22/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3
21/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3
20/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3
19/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3
18/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3
15/07/2022
33.59
 100 31.42 33.59 33.59 0 0 -0.3
14/07/2022
31.42
 0 31.42 31.42 31.42 0 0 -0.3
13/07/2022
31.42
 0 31.42 31.42 31.42 0 0 -0.3
12/07/2022
31.42
 0 31.42 31.42 31.42 0 0 -0.3
11/07/2022
31.42
 0 31.42 31.42 31.42 0 0 -0.3
08/07/2022
31.42
 1,400 30.69 32.02 31.42 0 0 -0.3
07/07/2022
30.69
 0 30.69 30.69 30.69 0 0 -0.3
06/07/2022
30.69
 0 30.69 30.69 30.69 0 0 -0.3
05/07/2022
30.69
 0 30.69 30.69 30.69 0 0 -0.3
04/07/2022
30.69
 0 29.94 30.69 30.69 0 0 -0.3
01/07/2022: Cổ tức tiền mặt tỉ lệ: 25%
01/07/2022
29.94
 0 29.94 29.94 29.94 0 0 -0.3
30/06/2022
29.94
 0 29.94 29.94 29.94 0 0 -0.3
29/06/2022
29.94
 0 29.94 29.94 29.94 0 0 0
28/06/2022
29.94
 0 29.94 29.94 29.94 0 0 -0.3
27/06/2022
29.94
 100 32.18 32.18 29.94 0 0 -0.3
24/06/2022
32.18
 0 32.18 32.18 32.18 0 0 -0.3
23/06/2022
32.18
 100 30.08 32.18 32.18 0 0 -0.3
22/06/2022
30.08
 100 32.29 32.29 30.08 0 0 -0.3
21/06/2022
32.29
 100 34.71 34.71 32.29 0 0 -0.3
20/06/2022
34.71
 1,600 32.44 34.71 34.18 0 0 0
17/06/2022
32.44
 300 34.62 36.98 32.44 0 0 -0.3
16/06/2022
34.62
 200 32.44 34.62 34.62 0 0 -0.3
15/06/2022
32.44
 0 32.44 32.44 32.44 0 0 -0.3
14/06/2022
32.44
 100 30.32 32.44 32.44 0 0 -0.3
13/06/2022
30.32
 100 28.35 30.32 30.32 0 0 -0.3
10/06/2022
28.35
 0 28.35 28.35 28.35 0 0 -0.3
09/06/2022
28.35
 3,100 30.11 32.21 28.35 0 0 -0.3
08/06/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
07/06/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
06/06/2022
30.11
 0 30.11 30.11 30.11 0 0 0
03/06/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
02/06/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
01/06/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
31/05/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
30/05/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
27/05/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
26/05/2022
30.11
 100 31.62 31.62 30.11 0 0 -0.3
25/05/2022
31.62
 1,300 33.74 36.10 31.56 0 0 -0.3
24/05/2022
33.74
 0 33.74 33.74 33.74 0 0 -0.3
23/05/2022
33.74
 0 33.74 33.74 33.74 0 0 -0.3
20/05/2022
33.74
 2,300 35.95 35.95 33.74 0 0 -0.3
19/05/2022
35.95
 100 35.48 35.95 35.95 0 0 -0.3
18/05/2022
35.48
 200 33.18 35.48 30.88 0 0 -0.3
17/05/2022
33.18
 4,100 33.47 35.80 33.18 0 0 -0.3
16/05/2022
33.47
 2,100 33.09 35.39 33.06 0 0 -0.3
13/05/2022
33.09
 2,900 33.09 35.39 33.00 0 2,400 -0.3
12/05/2022
33.09
 1,000 33.09 33.09 33.09 0 0 0
11/05/2022
33.09
 1,900 30.94 33.09 28.88 0 0 0
10/05/2022
30.94
 200 28.94 30.94 30.94 0 0 0
09/05/2022
28.94
 0 28.94 28.94 28.94 0 0 0
06/05/2022
28.94
 200 30.76 32.91 28.94 0 0 0
05/05/2022
30.76
 0 30.76 30.76 30.76 0 0 0
04/05/2022
30.76
 1,600 33.00 35.30 30.73 0 100 -0.0
29/04/2022
33.00
 100 30.91 33.00 33.00 0 0 0
28/04/2022
30.91
 0 30.91 30.91 30.91 0 0 0
27/04/2022
30.91
 4,000 28.91 30.91 30.91 0 0 0
26/04/2022
28.91
 1,000 30.97 33.00 28.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |