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)
21/03/2023
41.47
 100 38.76 41.47 41.47 0 0 -0.0
20/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
17/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
16/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
15/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
14/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
13/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
10/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
09/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
08/03/2023
38.76
 2,100 41.62 43.70 38.76 0 0 -0.0
07/03/2023
41.62
 0 41.62 41.62 41.62 0 0 -0.0
06/03/2023
41.62
 2,100 43.70 43.70 41.62 0 0 -0.0
03/03/2023
43.70
 100 42.79 43.70 43.70 0 0 -0.0
02/03/2023
42.79
 0 42.79 42.79 42.79 0 0 -0.0
01/03/2023
42.79
 100 40.02 42.79 42.79 0 0 -0.0
28/02/2023
40.02
 100 42.95 42.95 40.02 0 0 -0.0
27/02/2023
42.95
 100 40.14 42.95 42.95 0 0 -0.0
24/02/2023
40.14
 0 40.14 40.14 40.14 0 0 -0.0
23/02/2023
40.14
 300 42.19 45.15 40.14 0 0 -0.0
22/02/2023
42.19
 1,600 42.19 45.15 42.19 0 100 -0.0
21/02/2023
42.19
 500 40.65 43.49 41.02 0 0 -0.0
20/02/2023
40.65
 300 38.00 40.65 40.65 0 300 -0.0
17/02/2023
38.00
 200 40.50 43.34 38.00 0 0 -0.2
16/02/2023
40.50
 0 40.50 40.50 40.50 0 0 -0.2
15/02/2023
40.50
 100 43.55 43.55 40.50 0 0 -0.2
14/02/2023
43.55
 300 40.72 43.55 43.55 0 0 -0.2
13/02/2023
40.72
 100 42.64 42.64 40.72 0 0 -0.2
10/02/2023
42.64
 400 41.89 42.64 42.64 0 0 -0.2
09/02/2023
41.89
 0 41.89 41.89 41.89 0 0 -0.2
08/02/2023
41.89
 0 41.89 41.89 41.89 0 0 -0.2
07/02/2023
41.89
 7,000 41.89 44.81 41.86 0 0 -0.2
06/02/2023
41.89
 0 41.89 41.89 41.89 0 0 -0.2
03/02/2023
41.89
 0 41.89 41.89 41.89 0 0 -0.2
02/02/2023
41.89
 0 41.89 41.89 41.89 0 0 -0.2
01/02/2023
41.89
 300 43.88 43.88 41.89 0 0 -0.2
31/01/2023
43.88
 0 43.88 43.88 43.88 0 0 -0.2
30/01/2023
43.88
 1,500 41.02 43.88 42.19 0 1,300 -0.2
27/01/2023
41.02
 0 41.02 41.02 41.02 0 0 -0.4
19/01/2023
41.02
 2,700 42.07 44.99 39.21 0 0 -0.4
18/01/2023
42.07
 3,100 39.33 42.07 36.80 0 3,000 -0.4
17/01/2023
39.33
 300 42.22 45.18 39.33 0 0 -0.0
16/01/2023
42.22
 0 42.22 42.22 42.22 0 0 -0.0
13/01/2023
42.22
 2,200 42.19 45.15 42.22 0 0 -0.0
12/01/2023
42.19
 1,200 42.16 45.08 42.19 0 0 -0.0
11/01/2023
42.16
 300 42.13 45.05 42.16 0 0 -0.0
10/01/2023
42.13
 0 42.13 42.13 42.13 0 0 -0.0
09/01/2023
42.13
 0 42.13 42.13 42.13 0 0 -0.0
06/01/2023
42.13
 0 42.13 42.13 42.13 0 0 -0.0
05/01/2023
42.13
 0 42.13 42.13 42.13 0 0 -0.0
04/01/2023
42.13
 0 42.13 42.13 42.13 0 0 -0.0
03/01/2023
42.13
 300 42.13 42.16 39.21 0 0 -0.0
30/12/2022
42.13
 0 42.13 42.13 42.13 0 0 -0.0
29/12/2022
42.13
 800 42.10 45.02 42.13 0 100 -0.0
28/12/2022
42.10
 0 42.10 42.10 42.10 0 0 -0.0
27/12/2022
42.10
 200 42.07 44.99 42.10 0 0 -0.0
26/12/2022
42.07
 0 42.07 42.07 42.07 0 0 -0.0
23/12/2022
42.07
 100 39.33 42.07 42.07 0 0 -0.0
22/12/2022
39.33
 300 42.25 45.21 39.30 0 0 -0.0
21/12/2022
42.25
 300 42.22 45.18 42.25 0 100 -0.0
20/12/2022
42.22
 1,000 42.19 45.15 42.22 0 0 -0.0
19/12/2022
42.19
 200 41.92 42.19 42.19 0 0 -0.0
16/12/2022
41.92
 2,300 41.62 44.51 38.91 0 0 -0.0
15/12/2022
41.62
 0 41.62 41.62 41.62 0 0 -0.0
14/12/2022
41.62
 0 41.62 41.62 41.62 0 0 -0.0
13/12/2022
41.62
 0 41.62 41.62 41.62 0 0 -0.0
12/12/2022
41.62
 0 41.62 41.62 41.62 0 0 -0.0
09/12/2022
41.62
 100 41.62 41.62 41.62 0 0 -0.0
08/12/2022
41.62
 200 38.91 41.62 41.62 0 0 -0.0
07/12/2022
38.91
 800 38.64 41.32 38.88 0 0 -0.0
06/12/2022
38.64
 100 36.13 38.64 38.64 0 0 -0.0
05/12/2022
36.13
 100 33.78 36.13 36.13 0 0 -0.0
02/12/2022
33.78
 0 33.78 33.78 33.78 0 0 -0.0
01/12/2022
33.78
 0 33.78 33.78 33.78 0 0 -0.0
30/11/2022
33.78
 0 33.78 33.78 33.78 0 0 -0.0
29/11/2022
33.78
 100 36.22 36.22 33.78 0 0 -0.0
28/11/2022
36.22
 500 38.94 41.65 36.22 0 100 -0.0
25/11/2022
38.94
 19,700 38.91 41.62 38.94 0 10,500 -1.4
24/11/2022
38.91
 0 38.91 38.91 38.91 0 0 -0.0
23/11/2022
38.91
 0 38.91 38.91 38.91 0 0 -0.0
22/11/2022
38.91
 3,300 38.91 41.62 38.91 0 0 -0.0
21/11/2022
38.91
 0 38.91 38.91 38.91 0 0 -0.0
18/11/2022
38.91
 400 38.00 40.65 38.91 0 0 -0.0
17/11/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/11/2022
38.00
 0 38.00 38.00 38.00 0 0 -0.0
16/11/2022
38.00
 1,200 37.74 40.38 38.00 0 0 -0.0
15/11/2022
37.74
 5,900 37.71 40.32 35.10 0 0 -0.0
14/11/2022
37.71
 4,600 37.68 40.29 37.41 0 0 -0.0
11/11/2022
37.68
 1,500 36.52 39.07 37.11 0 0 -0.0
10/11/2022
36.52
 100 34.15 36.52 36.52 0 0 -0.0
09/11/2022
34.15
 0 34.15 34.15 34.15 0 0 -0.0
08/11/2022
34.15
 1,600 36.52 39.07 34.15 0 0 -0.0
07/11/2022
36.52
 0 36.52 36.52 36.52 0 0 -0.0
04/11/2022
36.52
 100 39.25 39.25 36.52 0 0 -0.0
03/11/2022
39.25
 1,000 36.70 39.25 36.79 0 0 -0.0
02/11/2022
36.70
 100 34.32 36.70 36.70 0 0 -0.0
01/11/2022
34.32
 0 34.32 34.32 34.32 0 0 -0.0
31/10/2022
34.32
 200 32.10 34.32 34.32 0 0 -0.0
28/10/2022
32.10
 0 32.10 32.10 32.10 0 0 -0.0
27/10/2022
32.10
 100 34.32 34.32 32.10 0 0 0
26/10/2022
34.32
 700 36.85 39.40 34.29 0 0 0
25/10/2022
36.85
 700 36.82 39.37 36.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |