CTCP Cảng Đồng Nai (pdn)

82.30
-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
(2026-09-08) 		-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)
04/06/2020
17.69
 3,150 17.64 17.69 17.64 0 0 0
03/06/2020
17.66
 10 17.66 17.66 17.66 0 0 0
02/06/2020
17.24
 140 17.64 17.64 17.24 0 0 0
01/06/2020
17.24
 1,260 17.77 17.77 16.56 0 0 0
29/05/2020
17.77
 30 16.75 17.77 16.75 0 0 0
28/05/2020
17.90
 1,770 17.24 17.92 17.24 0 0 0
27/05/2020
17.95
 5,060 17.97 17.97 16.75 0 0 0
26/05/2020
17.77
 1,340 17.24 18.03 17.24 0 0 0
25/05/2020
17.24
 810 17.24 17.24 17.24 0 0 0
22/05/2020
17.24
 800 17.24 17.24 17.24 0 0 0
21/05/2020
16.72
 200 16.72 16.72 16.72 0 0 0
20/05/2020
16.85
 2,930 17.24 17.24 16.69 0 0 0
19/05/2020
16.85
 70 16.98 16.98 16.85 0 0 0
18/05/2020
16.83
 450 16.69 16.83 16.67 0 0 0
15/05/2020
16.72
 350 16.72 16.72 16.72 0 0 0
14/05/2020
16.98
 280 16.25 16.98 16.25 0 0 0
13/05/2020
16.22
 1,010 16.93 17.37 16.22 0 0 0
12/05/2020
16.98
 1,290 16.90 16.98 15.94 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 16.20 16.98 16.15 0 0 0
07/05/2020
15.94
 18,320 15.34 16.46 15.34 0 0 0
06/05/2020
16.46
 6,900 15.07 16.46 15.07 0 0 0
05/05/2020
15.41
 10 15.41 15.41 15.41 0 0 0
04/05/2020
15.81
 5,330 15.88 15.94 15.81 0 0 0
29/04/2020
15.68
 300 15.68 15.68 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 15.88 15.88 15.88 0 0 0
24/04/2020
15.86
 150 15.86 15.86 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 15.94 15.94 15.94 0 0 0
21/04/2020
16.07
 1,160 15.68 16.07 15.44 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 15.31 15.94 15.28 0 0 0
16/04/2020
16.28
 300 15.31 16.28 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 15.49 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 15.15 15.15 14.92 0 0 0
08/04/2020
15.65
 300 15.65 15.65 15.65 0 0 0
07/04/2020
15.65
 1,830 14.79 15.65 14.76 0 0 0
06/04/2020
15.68
 250 15.15 15.91 15.10 0 0 0
03/04/2020
15.94
 2,400 14.97 15.94 14.97 0 0 0
01/04/2020
15.15
 6,770 14.94 15.94 14.89 0 0 0
31/03/2020
15.94
 120 14.89 15.94 14.89 0 0 0
30/03/2020
15.94
 9,500 15.94 15.94 14.89 0 0 0
27/03/2020
15.94
 280 15.41 16.46 15.41 0 0 0
26/03/2020
15.62
 150 15.62 15.62 14.76 0 0 0
25/03/2020
15.62
 1,210 15.10 15.62 14.37 0 0 0
24/03/2020
15.15
 50 15.02 15.15 15.02 0 0 0
23/03/2020
15.18
 80 14.11 15.18 14.11 0 0 0
20/03/2020
15.15
 1,270 15.15 15.26 15.15 0 0 0
19/03/2020
15.15
 450 15.36 15.36 14.40 0 0 0
18/03/2020
15.36
 180 15.28 15.41 14.63 0 0 0
17/03/2020
15.15
 100 15.15 15.15 15.15 0 0 0
16/03/2020
14.45
 30 14.45 14.45 14.45 0 0 0
13/03/2020
15.47
 1,480 14.45 15.47 14.45 0 0 0
12/03/2020
15.52
 120 14.40 15.52 14.40 0 0 0
11/03/2020
15.15
 300 15.55 15.55 15.15 0 0 0
10/03/2020
15.15
 2,760 13.61 15.15 13.61 0 0 0
09/03/2020
14.63
 1,320 15.68 15.68 14.63 0 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 15.94 15.94 14.76 0 0 0
02/03/2020
15.18
 600 15.23 15.23 15.18 0 0 0
28/02/2020
15.18
 300 15.18 15.18 15.18 0 0 0
27/02/2020
15.94
 190 15.94 15.94 15.94 0 0 0
26/02/2020
15.68
 10 15.68 15.68 15.68 0 0 0
25/02/2020
15.44
 700 15.83 15.86 15.41 0 0 0
24/02/2020
15.83
 60 15.83 15.83 15.83 0 0 0
21/02/2020
16.46
 20 16.46 16.46 16.46 0 0 0
20/02/2020
16.72
 360 16.20 16.72 16.20 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 0 0
17/02/2020
15.88
 50 16.30 16.30 15.86 0 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 16.93 16.93 16.33 0 0 0
11/02/2020: Cổ tức tiền mặt tỉ lệ: 15%
11/02/2020
16.25
 2,310 16.72 16.90 16.20 0 0 0
10/02/2020
16.33
 160 16.30 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 16.56 16.56 15.82 0 0 0
05/02/2020
16.38
 1,420 17.35 17.35 16.20 0 0 0
04/02/2020
17.35
 130 17.09 17.35 17.09 0 0 0
03/02/2020
16.35
 90 16.35 16.35 16.33 0 0 0
31/01/2020
16.61
 4,300 15.82 16.66 15.82 0 0 0
30/01/2020
16.99
 18,180 17.86 18.37 16.97 0 0 0
22/01/2020
17.83
 260 16.84 17.83 16.84 0 0 0
21/01/2020
17.60
 510 16.76 17.60 16.74 0 0 0
20/01/2020
17.60
 120 17.83 17.83 17.60 0 0 0
17/01/2020
17.66
 8,160 17.86 17.86 16.66 0 0 0
16/01/2020
17.76
 0 17.76 17.76 17.76 0 0 0
15/01/2020
17.76
 1,950 17.73 17.76 17.73 0 0 0
14/01/2020
17.83
 9,110 17.86 17.86 16.64 0 0 0
13/01/2020
17.86
 10,770 17.99 18.65 16.58 0 0 0
10/01/2020
17.53
 5,040 17.60 17.86 16.43 0 0 0
09/01/2020
17.60
 650 17.71 17.71 17.60 0 0 0
08/01/2020
17.58
 400 17.07 17.60 17.07 0 0 0
07/01/2020
17.07
 970 16.71 17.07 16.58 0 0 0

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