CTCP Cảng Đồng Nai (pdn)

82.60
0.20
(0.24%)
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)
23/10/2020
19.99
 10 19.99 19.99 19.99 0 0 0
22/10/2020
19.99
 1,460 19.77 20.04 19.77 0 0 0
21/10/2020
20.73
 310 20.04 20.73 20.04 0 0 0
20/10/2020
20.23
 520 20.23 20.23 20.23 0 0 0
19/10/2020
20.23
 670 19.61 20.23 19.50 0 0 0
16/10/2020
19.66
 2,230 19.74 19.74 19.50 0 0 0
15/10/2020
19.77
 1,190 19.85 19.91 19.77 0 0 0
14/10/2020
19.96
 3,660 19.77 19.96 19.77 0 0 0
13/10/2020
19.82
 1,100 19.85 19.85 19.82 0 0 0
12/10/2020
19.82
 600 19.82 19.82 19.82 0 0 0
09/10/2020
20.68
 420 19.82 20.68 19.82 0 0 0
08/10/2020
20.71
 1,100 19.85 20.71 19.80 0 0 0
07/10/2020
20.81
 90 19.77 20.81 19.74 0 0 0
06/10/2020
20.65
 1,070 20.71 20.71 19.74 0 0 0
05/10/2020
20.01
 350 19.80 20.01 19.80 0 0 0
02/10/2020
19.80
 1,220 20.57 20.57 19.80 0 0 0
01/10/2020
19.69
 600 19.64 20.71 19.64 0 0 0
30/09/2020
19.56
 10 19.56 19.56 19.56 0 0 0
29/09/2020
20.31
 1,620 20.23 21.27 20.23 0 0 0
28/09/2020
20.04
 2,940 19.91 20.04 19.91 0 0 0
25/09/2020
19.93
 470 19.88 19.93 19.88 0 0 0
24/09/2020
19.93
 10 19.93 19.93 19.93 0 0 0
23/09/2020
19.64
 30 19.64 19.64 19.64 0 0 0
22/09/2020
20.01
 1,560 19.40 20.01 19.32 0 0 0
21/09/2020
20.36
 1,420 19.88 20.36 19.50 0 0 0
18/09/2020
19.96
 1,710 19.58 19.96 19.24 0 0 0
17/09/2020
19.58
 300 19.50 19.58 19.50 0 0 0
16/09/2020
19.50
 630 19.91 19.91 19.50 0 0 0
15/09/2020
20.01
 790 20.33 20.33 20.01 0 0 0
14/09/2020
20.39
 10 20.39 20.39 20.39 0 0 0
11/09/2020
19.56
 810 19.18 19.56 19.18 0 0 0
10/09/2020
19.56
 2,220 19.13 19.56 19.13 0 0 0
09/09/2020
19.13
 30 19.69 19.69 19.13 0 0 0
08/09/2020
19.69
 1,520 19.08 19.69 19.08 0 0 0
07/09/2020
19.05
 3,010 19.82 19.82 19.05 0 0 0
04/09/2020
19.13
 4,670 19.50 19.50 18.76 0 0 0
03/09/2020
19.61
 600 19.96 19.96 19.50 0 0 0
01/09/2020
20.04
 0 20.04 20.04 20.04 0 0 0
31/08/2020
20.04
 60 20.31 20.31 20.04 0 0 0
28/08/2020
19.40
 55,750 20.41 20.41 19.32 0 0 0
27/08/2020
19.32
 1,790 19.50 20.84 19.10 0 0 0
26/08/2020
20.44
 1,180 20.44 20.55 19.10 0 0 0
25/08/2020
19.37
 190 20.41 20.41 19.37 0 0 0
24/08/2020
20.57
 100 20.57 20.57 20.57 0 0 0
21/08/2020
20.57
 20 18.46 20.57 18.46 0 0 0
20/08/2020
19.24
 2,090 19.48 19.48 18.97 0 0 0
19/08/2020
19.48
 0 19.48 19.48 19.48 0 0 0
18/08/2020
19.48
 1,060 18.70 19.58 18.70 0 0 0
17/08/2020
18.70
 130 18.70 19.72 18.70 0 0 0
14/08/2020
19.37
 120 18.70 19.37 18.70 0 0 0
13/08/2020
19.42
 20 19.42 19.42 19.42 0 0 0
12/08/2020
19.56
 20 19.56 19.56 19.56 0 0 0
11/08/2020
19.56
 10 19.56 19.56 19.56 0 0 0
10/08/2020
19.10
 5,750 19.85 19.85 18.76 0 0 0
07/08/2020
19.85
 10 19.85 19.85 19.85 0 0 0
06/08/2020
19.10
 9,240 19.85 19.88 18.97 0 0 0
05/08/2020
19.91
 5,710 19.93 19.93 18.73 0 0 0
04/08/2020
19.26
 13,460 18.68 19.26 18.68 0 0 0
03/08/2020
18.01
 3,430 18.76 19.00 18.01 0 0 0
31/07/2020
18.73
 260 19.88 19.96 18.73 0 0 0
30/07/2020
18.70
 6,010 18.70 18.70 18.70 0 0 0
29/07/2020
18.70
 0 18.70 18.70 18.70 0 0 0
28/07/2020
18.70
 20 18.70 18.70 18.70 0 0 0
27/07/2020
18.70
 1,000 18.70 18.70 18.70 0 0 0
24/07/2020
19.56
 0 19.56 19.56 19.56 0 0 0
23/07/2020
19.56
 10 19.56 19.56 19.56 0 0 0
22/07/2020
19.56
 140 20.76 20.76 19.56 0 0 0
21/07/2020
19.53
 18,520 19.77 20.84 19.50 0 0 0
20/07/2020
19.77
 630 19.77 20.04 19.77 0 0 0
17/07/2020
21.11
 0 21.11 21.11 21.11 0 0 0
16/07/2020
21.11
 260 20.04 21.11 20.04 0 0 0
15/07/2020
21.11
 2,820 19.91 21.11 19.91 0 0 0
14/07/2020
21.11
 0 21.11 21.11 21.11 0 0 0
13/07/2020
21.11
 0 21.11 21.11 21.11 0 0 0
10/07/2020
21.11
 50 21.11 21.11 21.11 0 0 0
09/07/2020
21.11
 0 21.11 21.11 21.11 0 0 0
08/07/2020
21.11
 100 20.84 21.11 20.84 0 0 0
07/07/2020
21.37
 0 21.37 21.37 21.37 0 0 0
06/07/2020
21.37
 500 20.57 21.37 20.57 0 0 0
03/07/2020
20.81
 70 20.55 20.81 20.55 0 0 0
02/07/2020
21.32
 0 21.32 21.32 21.32 0 0 0
01/07/2020
21.32
 5,720 21.32 21.32 20.01 0 0 0
30/06/2020
21.37
 2,000 21.37 21.37 21.37 0 0 0
29/06/2020
21.45
 840 21.37 21.64 20.28 0 0 0
26/06/2020
21.24
 1,020 20.31 21.24 20.31 0 0 0
25/06/2020
21.37
 4,390 21.88 21.88 19.50 0 0 0
24/06/2020
20.47
 560 19.50 20.84 19.50 0 0 0
23/06/2020
20.84
 8,660 19.48 20.84 19.24 0 0 0
22/06/2020
19.64
 160 19.69 19.74 18.70 0 0 0
19/06/2020
19.64
 3,380 20.04 20.04 18.65 0 0 0
18/06/2020
20.04
 11,170 17.90 20.04 17.50 0 0 0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2020
18.78
 6,440 17.90 18.78 17.63 0 0 0
16/06/2020
17.69
 340 17.69 17.69 17.24 0 0 0
15/06/2020
17.74
 870 17.77 17.77 17.45 0 0 0
12/06/2020
17.74
 1,000 17.69 17.74 17.69 0 0 0
11/06/2020
17.66
 2,390 17.40 17.66 17.37 0 0 0
10/06/2020
17.53
 160 17.50 17.53 17.50 0 0 0
09/06/2020
17.71
 0 17.71 17.71 17.71 0 0 0
08/06/2020
17.71
 420 17.69 17.74 17.69 0 0 0
05/06/2020
17.69
 3,400 17.69 17.74 17.69 0 0 0

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