CTCP Cảng Đồng Nai (pdn)

82.40
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
(2026-09-08) 		-2.40 -2.80% 41,200 0 0
82.40
86.90
82.40
2 tháng
(2026-08-10) 		-10.12 -10.84% 328,200 0 0
82.40
93.81
82.40
3 tháng
(2026-07-10) 		-15.89 -16.03% 426,600 0 0
82.40
99.09
82.40
6 tháng
(2026-04-13) 		-23.21 -21.81% 571,100 0 0
82.40
106.51
82.40
12 tháng
(2025-10-13) 		-5.09 -5.76% 924,700 0 0
82.40
113.14
82.40
24 tháng
(2024-10-18) 		16.45 24.64% 1,546,900 0 0
63.73
113.14
82.40
36 tháng
(2023-10-24) 		27 48.04% 1,866,100 0 0
52.80
113.14
82.40
60 tháng
(2021-11-03) 		53.39 179.09% 3,108,800 0 0
25.87
113.14
82.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
28.90
 0 28.90 28.90 28.90 0 0 0
02/06/2022
28.90
 0 28.90 28.90 28.90 0 0 0
01/06/2022
28.90
 0 28.90 28.90 28.90 0 0 0
31/05/2022
28.90
 0 28.90 28.90 28.90 0 0 0
30/05/2022
28.90
 0 28.90 28.90 28.90 0 0 0
27/05/2022
28.90
 0 28.90 28.90 28.90 0 0 0
26/05/2022
28.90
 100 28.90 28.90 28.90 0 0 0
25/05/2022
30.34
 1,300 34.64 34.64 30.28 0 0 0
24/05/2022
32.38
 0 32.38 32.38 32.38 0 0 0
23/05/2022
32.38
 0 32.38 32.38 32.38 0 0 0
20/05/2022
32.38
 2,300 34.50 34.50 32.38 0 0 0
19/05/2022
34.50
 100 34.50 34.50 34.50 0 0 0
18/05/2022
34.04
 200 29.63 34.04 29.63 0 0 0
17/05/2022
31.84
 4,100 32.12 34.36 31.84 0 0 0
16/05/2022
32.12
 2,100 31.73 33.96 31.73 0 0 0
13/05/2022
31.75
 2,900 31.67 33.96 31.67 0 0 0
12/05/2022
31.75
 1,000 31.75 31.75 31.75 0 0 0
11/05/2022
31.75
 1,900 27.71 31.75 27.71 0 0 0
10/05/2022
29.69
 200 29.69 29.69 29.69 0 0 0
09/05/2022
27.77
 0 27.77 27.77 27.77 0 0 0
06/05/2022
27.77
 200 31.58 31.58 27.77 0 0 0
05/05/2022
29.52
 0 29.52 29.52 29.52 0 0 0
04/05/2022
29.52
 1,600 29.49 33.87 29.49 0 0 0
29/04/2022
31.67
 100 31.67 31.67 31.67 0 0 0
28/04/2022
29.66
 0 29.66 29.66 29.66 0 0 0
27/04/2022
29.66
 4,000 29.66 29.66 29.66 0 0 0
26/04/2022
27.74
 1,000 27.68 31.67 27.65 0 0 0
25/04/2022
29.72
 10,800 33.87 33.87 29.72 0 0 0
22/04/2022
31.67
 700 32.69 32.69 28.45 0 0 0
21/04/2022
30.57
 5,400 31.67 33.87 30.57 0 0 0
20/04/2022
31.67
 1,900 31.67 31.67 31.10 0 0 0
19/04/2022
29.60
 3,900 29.41 29.60 29.12 0 0 0
18/04/2022
27.68
 7,500 27.68 27.68 27.68 0 0 0
15/04/2022
25.87
 0 25.87 25.87 25.87 0 0 0
14/04/2022
25.87
 0 25.87 25.87 25.87 0 0 0
13/04/2022
25.87
 1,100 25.67 27.63 25.67 0 0 0
12/04/2022
27.60
 0 27.60 27.60 27.60 0 0 0
08/04/2022
27.60
 0 27.60 27.60 27.60 0 0 0
07/04/2022
27.60
 0 27.60 27.60 27.60 0 0 0
06/04/2022
27.60
 300 27.51 30.82 27.51 0 0 0
05/04/2022
28.90
 0 28.90 28.90 28.90 0 0 0
04/04/2022
28.90
 0 28.90 28.90 28.90 0 0 0
01/04/2022
28.90
 4,500 29.69 32.88 28.90 0 0 0
31/03/2022
30.74
 200 30.74 30.74 30.74 0 0 0
30/03/2022
28.73
 100 28.73 28.73 28.73 0 0 0
29/03/2022
30.79
 1,100 27.17 30.79 27.14 0 0 0
28/03/2022
28.78
 0 28.78 28.78 28.78 0 0 0
25/03/2022
28.78
 100 28.78 28.78 28.78 0 0 0
24/03/2022
28.76
 300 28.78 28.78 28.76 0 0 0
23/03/2022
28.76
 100 28.76 28.76 28.76 0 0 0
22/03/2022
28.76
 60,100 32.97 32.97 28.67 0 0 0
21/03/2022
30.82
 200 30.82 30.82 30.82 0 0 0
18/03/2022
28.93
 400 30.48 30.48 28.93 0 0 0
17/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/03/2022
28.50
 0 28.50 28.50 28.50 0 0 0
16/03/2022
28.50
 0 28.50 28.50 28.50 0 0 0
15/03/2022
28.50
 0 28.50 28.50 28.50 0 0 0
14/03/2022
28.50
 1,100 32.04 32.60 28.50 0 0 0
11/03/2022
30.65
 0 30.65 30.65 30.65 0 0 0
10/03/2022
30.65
 100 30.65 30.65 30.65 0 0 0
09/03/2022
30.68
 500 30.65 30.68 26.91 0 0 0
08/03/2022
28.67
 100 28.67 28.67 28.67 0 0 0
07/03/2022
26.80
 700 30.65 30.70 26.80 0 0 0
04/03/2022
28.70
 1,100 28.70 28.70 28.70 0 0 0
03/03/2022
26.97
 0 26.97 26.97 26.97 0 0 0
02/03/2022
26.97
 100 26.97 26.97 26.97 0 0 0
01/03/2022
28.92
 800 28.92 28.92 28.92 0 0 0
28/02/2022
27.05
 0 27.05 27.05 27.05 0 0 0
25/02/2022
27.05
 1,000 30.65 30.70 26.77 0 0 0
24/02/2022
28.70
 0 28.70 28.70 28.70 0 0 0
23/02/2022
28.70
 100 28.70 28.70 28.70 0 0 0
22/02/2022
28.67
 500 28.67 28.67 28.67 0 0 0
21/02/2022
26.80
 0 26.80 26.80 26.80 0 0 0
18/02/2022
26.80
 0 26.80 26.80 26.80 0 0 0
17/02/2022
26.80
 400 27.55 27.55 26.80 0 0 0
16/02/2022
27.58
 100 27.58 27.58 27.58 0 0 0
15/02/2022
29.64
 200 29.64 29.64 29.64 0 0 0
14/02/2022
29.76
 0 29.76 29.76 29.76 0 0 0
11/02/2022
29.76
 200 28.22 29.76 28.22 0 0 0
10/02/2022
30.34
 1,100 28.14 30.34 26.66 0 0 0
09/02/2022
28.42
 1,700 25.99 28.64 25.99 0 0 0
08/02/2022
26.77
 4,000 27.86 28.61 26.77 0 0 0
07/02/2022
26.75
 0 26.75 26.75 26.75 0 0 0
28/01/2022
26.75
 1,000 26.75 26.75 26.75 0 0 0
27/01/2022
26.75
 0 26.75 26.75 26.75 0 0 0
26/01/2022
26.75
 200 26.75 26.75 26.75 0 0 0
25/01/2022
27.30
 4,000 27.30 27.30 27.30 0 0 0
24/01/2022
26.75
 2,600 26.13 26.75 26.13 0 0 0
21/01/2022
27.58
 0 27.58 27.58 27.58 0 0 0
20/01/2022
26.22
 29,600 27.03 27.03 26.22 0 0 0
19/01/2022
26.77
 806,700 26.75 28.61 26.25 0 0 0
18/01/2022
26.75
 2,500 27.30 27.30 26.75 0 0 0
17/01/2022
26.75
 0 26.75 26.75 26.75 0 0 0
14/01/2022
26.75
 2,300 26.47 26.77 26.47 0 0 0
13/01/2022
26.75
 800 27.30 27.30 26.75 0 0 0
12/01/2022
27.30
 200 27.81 27.81 27.30 0 0 0
11/01/2022
27.83
 0 27.83 27.83 27.83 0 0 0
10/01/2022
27.83
 0 27.83 27.83 27.83 0 0 0
07/01/2022
27.83
 0 27.83 27.83 27.83 0 0 0
06/01/2022
27.83
 0 27.83 27.83 27.83 0 0 0
05/01/2022
27.83
 100 27.83 27.83 27.83 0 0 0

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