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)
29/06/2020
21.45
 840 21.24 21.64 20.28 680 0 0.1
26/06/2020
21.24
 1,020 21.37 21.37 20.31 10 0 0.0
25/06/2020
21.37
 4,390 20.47 21.88 19.50 0 0 0
24/06/2020
20.47
 560 20.84 20.84 19.50 100 0 0.0
23/06/2020
20.84
 8,660 19.64 20.84 19.24 0 0 0
22/06/2020
19.64
 160 19.64 19.74 18.70 10 0 0.0
19/06/2020
19.64
 3,380 20.04 20.04 18.65 100 0 0.0
18/06/2020
20.04
 11,170 18.78 20.04 17.50 10 1,480 -0.1
17/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2020
18.78
 6,440 17.69 18.78 17.63 10 1,500 -0.1
16/06/2020
17.69
 340 17.74 17.74 17.24 10 0 0.0
15/06/2020
17.74
 870 17.74 17.77 17.45 40 0 0.0
12/06/2020
17.74
 1,000 17.66 17.74 17.69 1,000 1,000 0
11/06/2020
17.66
 2,390 17.53 17.66 17.37 20 0 0.0
10/06/2020
17.53
 160 17.71 17.71 17.50 10 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 17.69 150 150 0
05/06/2020
17.69
 3,400 17.69 17.74 17.69 660 1,010 0.0
04/06/2020
17.69
 3,150 17.66 17.69 17.64 100 790 0.0
03/06/2020
17.66
 10 17.24 17.66 17.66 0 0 0
02/06/2020
17.24
 140 17.24 17.64 17.24 0 0 0
01/06/2020
17.24
 1,260 17.77 17.77 16.56 0 470 0.0
29/05/2020
17.77
 30 17.90 17.90 16.75 0 0 0
28/05/2020
17.90
 1,770 17.95 17.95 17.24 0 300 0.0
27/05/2020
17.95
 5,060 17.77 17.97 16.75 0 0 0
26/05/2020
17.77
 1,340 17.24 18.03 17.24 0 430 0.0
25/05/2020
17.24
 810 17.24 17.24 17.24 0 0 0
22/05/2020
17.24
 800 16.72 17.24 17.24 0 0 0
21/05/2020
16.72
 200 16.85 16.85 16.72 0 0 0
20/05/2020
16.85
 2,930 16.85 17.24 16.69 0 0 0
19/05/2020
16.85
 70 16.83 16.98 16.85 20 0 0.0
18/05/2020
16.83
 450 16.72 16.83 16.67 50 10 0.0
15/05/2020
16.72
 350 16.98 16.98 16.72 0 0 0
14/05/2020
16.98
 280 16.22 16.98 16.25 0 0 0
13/05/2020
16.22
 1,010 16.98 17.37 16.22 1,000 0 0.1
12/05/2020
16.98
 1,290 16.98 16.98 15.94 150 0 0.0
11/05/2020
16.98
 0 16.98 16.98 16.98 0 0 0
08/05/2020
16.98
 10,720 15.94 16.98 16.15 0 0 0
07/05/2020
15.94
 18,320 16.46 16.46 15.34 0 0 0
06/05/2020
16.46
 6,900 15.41 16.46 15.07 0 0 0
05/05/2020
15.41
 10 15.81 15.81 15.41 0 0 0
04/05/2020
15.81
 5,330 15.68 15.94 15.81 0 0 0
29/04/2020
15.68
 300 15.81 15.81 15.68 0 0 0
28/04/2020
15.81
 30 15.88 15.88 15.81 0 0 0
27/04/2020
15.88
 20 15.86 15.88 15.88 0 0 0
24/04/2020
15.86
 150 15.94 15.94 15.86 0 0 0
23/04/2020
15.94
 0 15.94 15.94 15.94 0 0 0
22/04/2020
15.94
 40 16.07 16.07 15.94 0 0 0
21/04/2020
16.07
 1,160 16.17 16.17 15.44 20 0 0.0
20/04/2020
16.17
 1,790 15.94 16.17 15.41 0 0 0
17/04/2020
15.94
 490 16.28 16.28 15.28 0 0 0
16/04/2020
16.28
 300 16.33 16.33 15.28 0 0 0
15/04/2020
16.33
 60 16.33 16.33 16.33 0 0 0
14/04/2020
16.33
 650 15.52 16.59 15.52 0 0 0
13/04/2020
15.52
 460 15.52 15.52 15.44 0 0 0
10/04/2020
15.52
 240 15.02 15.52 15.02 0 0 0
09/04/2020
15.02
 2,440 15.65 15.65 14.92 0 1,430 -0.1
08/04/2020
15.65
 300 15.65 15.65 15.65 0 0 0
07/04/2020
15.65
 1,830 15.68 15.68 14.76 0 0 0
06/04/2020
15.68
 250 15.94 15.94 15.10 0 200 0.0
03/04/2020
15.94
 2,400 15.15 15.94 14.97 0 0 0
01/04/2020
15.15
 6,770 15.94 15.94 14.89 50 100 0.0
31/03/2020
15.94
 120 15.94 15.94 14.89 110 0 0.0
30/03/2020
15.94
 9,500 15.94 15.94 14.89 0 400 0.0
27/03/2020
15.94
 280 15.62 16.46 15.41 0 200 0.0
26/03/2020
15.62
 150 15.62 15.62 14.76 0 0 0
25/03/2020
15.62
 1,210 15.15 15.62 14.37 0 1,190 -0.1
24/03/2020
15.15
 50 15.18 15.18 15.02 0 10 0.0
23/03/2020
15.18
 80 15.15 15.18 14.11 0 0 0
20/03/2020
15.15
 1,270 15.15 15.26 15.15 1,000 0 0.1
19/03/2020
15.15
 450 15.36 15.36 14.40 100 0 0.0
18/03/2020
15.36
 180 15.15 15.41 14.63 0 0 0
17/03/2020
15.15
 100 14.45 15.15 15.15 0 0 0
16/03/2020
14.45
 30 15.47 15.47 14.45 0 0 0
13/03/2020
15.47
 1,480 15.52 15.52 14.45 0 200 0.0
12/03/2020
15.52
 120 15.15 15.52 14.40 0 0 0
11/03/2020
15.15
 300 15.15 15.55 15.15 0 0 0
10/03/2020
15.15
 2,760 14.63 15.15 13.61 0 2,400 -0.1
09/03/2020
14.63
 1,320 15.68 15.68 14.63 0 140 0.0
06/03/2020
15.68
 60 15.68 15.68 15.41 0 0 0
05/03/2020
15.68
 160 15.68 15.68 15.68 0 0 0
04/03/2020
15.68
 220 15.94 15.94 15.41 0 0 0
03/03/2020
15.94
 2,020 15.18 15.94 14.76 0 0 0
02/03/2020
15.18
 600 15.18 15.23 15.18 0 0 0
28/02/2020
15.18
 300 15.94 15.94 15.18 0 300 0.0
27/02/2020
15.94
 190 15.68 15.94 15.94 150 0 0.0
26/02/2020
15.68
 10 15.44 15.68 15.68 0 0 0
25/02/2020
15.44
 700 15.83 15.86 15.41 40 580 0.0
24/02/2020
15.83
 60 16.46 16.46 15.83 0 0 0
21/02/2020
16.46
 20 16.72 16.72 16.46 0 0 0
20/02/2020
16.72
 360 16.20 16.72 16.20 360 0 0.0
19/02/2020
16.20
 100 16.20 16.20 16.20 0 0 0
18/02/2020
16.20
 900 15.88 16.20 15.88 0 490 0.0
17/02/2020
15.88
 50 16.30 16.30 15.86 0 10 0.0
14/02/2020
16.30
 860 16.33 16.33 16.22 0 0 0
13/02/2020
16.33
 110 16.33 16.33 16.33 0 0 0
12/02/2020
16.33
 20 16.25 16.93 16.33 0 0 0
11/02/2020: Cổ tức tiền mặt tỉ lệ: 15%
11/02/2020
16.25
 2,310 16.33 16.90 16.20 2,130 0 0.1
10/02/2020
16.33
 160 16.28 16.33 16.30 0 0 0
07/02/2020
16.28
 900 16.28 16.56 16.28 0 0 0
06/02/2020
16.28
 2,140 16.38 16.56 15.82 1,050 0 0.1

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