CTCP Cảng Đồng Nai (pdn)

83.90
-0.10
(-0.12%)
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
(2026-08-19) 		-3.46 -3.95% 267,200 0 0
82.38
112.47
83.90
2 tháng
(2026-07-20) 		-13.03 -13.43% 385,600 0 0
82.38
112.47
83.90
3 tháng
(2026-06-22) 		-13.72 -14.04% 419,300 0 0
82.38
112.47
83.90
6 tháng
(2026-03-23) 		-18.41 -17.97% 579,700 0 0
82.38
112.47
83.90
12 tháng
(2025-09-23) 		-4.96 -5.57% 944,500 0 0
80.90
113.14
83.90
24 tháng
(2024-09-30) 		17.86 27.01% 1,563,500 0 0
52.11
113.14
83.90
36 tháng
(2023-10-04) 		17.87 27.03% 1,903,300 0 0
51.11
113.14
83.90
60 tháng
(2021-10-14) 		55.69 196.75% 3,156,700 -21,272 -17.8
24.83
113.14
83.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/11/2022
37.14
 0 37.14 37.14 37.14 0 0 0.0
16/11/2022
37.14
 1,200 36.87 39.45 37.14 0 0 0.0
15/11/2022
36.87
 5,900 36.85 39.40 34.29 0 0 0.0
14/11/2022
36.85
 4,600 36.82 39.37 36.56 0 0 0.0
11/11/2022
36.82
 1,500 35.69 38.18 36.27 0 0 0.0
10/11/2022
35.69
 100 33.37 35.69 35.69 0 0 0.0
09/11/2022
33.37
 0 33.37 33.37 33.37 0 0 0.0
08/11/2022
33.37
 1,600 35.69 38.18 33.37 0 0 0.0
07/11/2022
35.69
 0 35.69 35.69 35.69 0 0 0.0
04/11/2022
35.69
 100 38.35 38.35 35.69 0 0 0.0
03/11/2022
38.35
 1,000 35.86 38.35 35.95 0 0 0.0
02/11/2022
35.86
 100 33.54 35.86 35.86 0 0 0.0
01/11/2022
33.54
 0 33.54 33.54 33.54 0 0 0.0
31/10/2022
33.54
 200 31.37 33.54 33.54 0 0 0.0
28/10/2022
31.37
 0 31.37 31.37 31.37 0 0 0.0
27/10/2022
31.37
 100 33.54 33.54 31.37 0 0 0
26/10/2022
33.54
 700 36.00 38.50 33.51 0 0 0
25/10/2022
36.00
 700 35.98 38.47 36.00 0 0 0
24/10/2022
35.98
 2,800 35.86 38.35 35.98 0 0 0
21/10/2022
35.86
 1,800 38.50 41.16 35.86 0 0 0
20/10/2022
38.50
 1,200 36.00 38.50 33.71 0 0 0
19/10/2022
36.00
 100 33.66 36.00 36.00 0 0 0
18/10/2022
33.66
 1,400 33.19 35.51 33.22 0 0 0.0
17/10/2022
33.19
 300 31.05 33.19 33.19 0 0 0.0
14/10/2022
31.05
 0 31.05 31.05 31.05 0 0 0.0
13/10/2022
31.05
 100 32.06 32.06 31.05 0 0 0.0
12/10/2022
32.06
 100 29.97 32.06 32.06 0 0 0.0
11/10/2022
29.97
 0 29.97 29.97 29.97 0 0 0.0
10/10/2022
29.97
 100 32.21 32.21 29.97 0 0 0.0
07/10/2022
32.21
 100 33.98 33.98 32.21 0 0 0.0
06/10/2022
33.98
 100 36.50 36.50 33.98 0 0 0.0
05/10/2022
36.50
 0 36.50 36.50 36.50 0 0 0.0
04/10/2022
36.50
 200 34.12 36.50 36.24 0 0 0.0
03/10/2022
34.12
 100 31.89 34.12 34.12 0 0 0.0
30/09/2022
31.89
 100 34.03 34.03 31.89 0 0 0.0
29/09/2022
34.03
 0 34.03 34.03 34.03 0 0 0.0
28/09/2022
34.03
 400 36.27 38.79 33.95 0 0 0.0
27/09/2022
36.27
 900 38.18 40.85 35.51 0 0 0.0
26/09/2022
38.18
 600 35.69 38.18 38.18 0 0 0.0
23/09/2022
35.69
 4,000 37.69 40.32 35.69 0 0 0.0
22/09/2022
37.69
 300 35.71 38.21 35.74 0 100 0.0
21/09/2022
35.71
 0 35.71 35.71 35.71 0 0 0.0
20/09/2022
35.71
 200 33.40 35.71 35.71 0 0 0.0
19/09/2022
33.40
 200 34.84 37.28 33.40 0 0 0.0
16/09/2022
34.84
 200 35.54 38.00 34.84 0 0 0.0
15/09/2022
35.54
 300 35.54 37.98 33.80 0 0 0.0
14/09/2022
35.54
 6,300 37.14 39.72 34.58 0 0 0.0
13/09/2022
37.14
 5,200 36.29 38.82 33.77 0 700 0.0
12/09/2022
36.29
 900 33.95 36.29 36.29 0 72 0.0
09/09/2022
33.95
 3,200 36.09 38.61 33.95 0 0 0.0
08/09/2022
36.09
 900 33.74 36.09 36.09 0 0 0.0
07/09/2022
33.74
 100 31.54 33.74 33.74 0 0 0.0
06/09/2022
31.54
 2,300 33.86 36.21 31.51 0 0 0.0
05/09/2022
33.86
 700 33.83 36.18 33.86 0 0 0.0
31/08/2022
33.83
 100 31.63 33.83 33.83 0 0 0.0
30/08/2022
31.63
 400 33.19 35.51 30.90 0 0 0.0
29/08/2022
33.19
 100 31.05 33.19 33.19 0 0 0.0
26/08/2022
31.05
 100 29.02 31.05 31.05 0 0 0.0
25/08/2022
29.02
 0 29.02 29.02 29.02 0 0 0.0
24/08/2022
29.02
 0 29.02 29.02 29.02 0 0 0.0
23/08/2022
29.02
 0 29.02 29.02 29.02 0 0 0.0
22/08/2022
29.02
 100 30.79 30.79 29.02 0 0 0.0
19/08/2022
30.79
 0 30.79 30.79 30.79 0 0 0.0
18/08/2022
30.79
 0 30.79 30.79 30.79 0 0 0.0
17/08/2022
30.79
 1,200 33.08 35.37 30.79 0 0 0.0
16/08/2022
33.08
 1,100 34.38 35.95 33.08 0 0 0.0
15/08/2022
34.38
 0 34.38 34.38 34.38 0 0 0.0
12/08/2022
34.38
 0 34.38 34.38 34.38 0 0 0.0
11/08/2022
34.38
 1,000 32.15 34.38 34.38 0 0 0.0
10/08/2022
32.15
 700 30.06 32.15 32.15 0 0 0.0
09/08/2022
30.06
 0 30.06 30.06 30.06 0 0 0.0
08/08/2022
30.06
 1,100 32.24 34.21 30.06 0 0 0.0
05/08/2022
32.24
 0 32.24 32.24 32.24 0 0 0.0
04/08/2022
32.24
 1,100 30.15 32.24 28.15 0 0 0.0
03/08/2022
30.15
 0 30.15 30.15 30.15 0 0 0.0
02/08/2022
30.15
 100 30.00 30.15 30.15 0 100 0.0
01/08/2022
30.00
 0 30.00 30.00 30.00 0 0 -0.3
29/07/2022
30.00
 0 30.00 30.00 30.00 0 0 -0.3
28/07/2022
30.00
 100 32.24 32.24 30.00 0 0 -0.3
27/07/2022
32.24
 0 32.24 32.24 32.24 0 0 -0.3
26/07/2022
32.24
 0 32.24 32.24 32.24 0 0 -0.3
25/07/2022
32.24
 0 32.24 32.24 32.24 0 0 -0.3
22/07/2022
32.24
 0 32.24 32.24 32.24 0 0 -0.3
21/07/2022
32.24
 0 32.24 32.24 32.24 0 0 -0.3
20/07/2022
32.24
 0 32.24 32.24 32.24 0 0 -0.3
19/07/2022
32.24
 0 32.24 32.24 32.24 0 0 -0.3
18/07/2022
32.24
 0 32.24 32.24 32.24 0 0 -0.3
15/07/2022
32.24
 100 30.15 32.24 32.24 0 0 -0.3
14/07/2022
30.15
 0 30.15 30.15 30.15 0 0 -0.3
13/07/2022
30.15
 0 30.15 30.15 30.15 0 0 -0.3
12/07/2022
30.15
 0 30.15 30.15 30.15 0 0 -0.3
11/07/2022
30.15
 0 30.15 30.15 30.15 0 0 -0.3
08/07/2022
30.15
 1,400 29.45 30.73 30.15 0 0 -0.3
07/07/2022
29.45
 0 29.45 29.45 29.45 0 0 -0.3
06/07/2022
29.45
 0 29.45 29.45 29.45 0 0 -0.3
05/07/2022
29.45
 0 29.45 29.45 29.45 0 0 -0.3
04/07/2022
29.45
 0 28.73 29.45 29.45 0 0 -0.3
01/07/2022: Cổ tức tiền mặt tỉ lệ: 25%
01/07/2022
28.73
 0 28.73 28.73 28.73 0 0 -0.3
30/06/2022
28.73
 0 28.73 28.73 28.73 0 0 -0.3
29/06/2022
28.73
 0 28.73 28.73 28.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc