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)
10/09/2019
18.34
 530 18.55 18.55 17.30 0 0 0
09/09/2019
18.55
 3,210 19.88 19.88 18.52 0 970 -0.1
06/09/2019
19.88
 0 19.88 19.88 19.88 0 0 0
05/09/2019
19.88
 60 19.65 19.88 18.29 0 0 0
04/09/2019
19.65
 10 18.88 19.65 19.65 0 0 0
03/09/2019
18.88
 0 18.88 18.88 18.88 0 0 0
30/08/2019
18.88
 110 18.88 19.65 18.63 0 0 0
29/08/2019
18.88
 510 18.88 18.88 18.88 200 0 0.0
28/08/2019
18.88
 40 18.88 20.00 18.88 0 0 0
27/08/2019
18.88
 130 20.16 20.16 18.88 0 0 0
26/08/2019
20.16
 100 20.16 20.16 20.16 0 0 0
23/08/2019
20.16
 40 19.08 20.36 18.50 0 0 0
22/08/2019
19.08
 80 19.14 19.14 19.01 0 0 0
21/08/2019
19.14
 400 18.88 19.14 18.37 0 0 0
20/08/2019
18.88
 570 19.26 19.26 18.88 0 0 0
19/08/2019
19.26
 220 19.26 19.26 18.83 0 0 0
16/08/2019
19.26
 470 18.37 19.31 18.50 0 0 0
15/08/2019
18.37
 640 18.37 19.06 17.38 500 0 0.0
14/08/2019
18.37
 960 19.14 19.90 17.86 0 0 0
13/08/2019
19.14
 3,070 20.21 20.21 18.80 0 0 0
12/08/2019
20.21
 660 20.16 20.90 20.16 0 0 0
09/08/2019
20.16
 430 19.11 20.41 19.39 0 0 0
08/08/2019
19.11
 10,160 17.86 19.11 17.86 0 0 0
07/08/2019
17.86
 6,650 18.22 19.14 17.86 0 0 0
06/08/2019
18.22
 150 18.34 18.34 17.48 0 0 0
05/08/2019
18.34
 90 18.11 18.85 18.34 0 0 0
02/08/2019
18.11
 140 17.96 18.11 17.96 0 0 0
01/08/2019
17.96
 1,050 18.60 18.60 17.73 60 0 0.0
31/07/2019
18.60
 60 18.11 18.63 18.60 0 0 0
30/07/2019
18.11
 2,980 18.14 18.17 18.11 0 0 0
29/07/2019
18.14
 500 19.03 19.39 17.86 0 0 0
26/07/2019
19.03
 100 19.88 19.88 19.03 0 0 0
25/07/2019
19.88
 1,370 20.16 20.16 18.75 0 0 0
24/07/2019
20.16
 2,660 20.46 20.46 20.16 200 0 0.0
23/07/2019
20.46
 620 21.46 21.46 20.41 0 260 0.0
22/07/2019
21.46
 450 21.71 21.74 20.67 0 0 0
19/07/2019
21.71
 340 22.10 22.10 21.71 0 100 0.0
18/07/2019: Cổ tức tiền mặt tỉ lệ: 25%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
18/07/2019
22.10
 6,440 20.67 22.10 21.94 200 0 0.0
17/07/2019
20.67
 3,630 19.52 20.67 19.50 1,800 280 0.2
16/07/2019
19.52
 6,220 18.25 19.52 18.33 950 410 0.1
15/07/2019
18.25
 3,120 17.40 18.33 17.50 20 1,390 -0.1
12/07/2019
17.40
 1,150 17.17 17.40 17.08 0 0 0
11/07/2019
17.17
 1,280 17.05 18.00 17.08 300 600 0.0
10/07/2019
17.05
 570 17.00 17.05 16.93 0 0 0
09/07/2019
17.00
 1,820 17.00 17.15 17.00 880 30 0.1
08/07/2019
17.00
 2,700 16.83 17.15 16.72 0 1,560 -0.2
05/07/2019
16.83
 1,210 17.25 17.25 16.67 0 0 0
04/07/2019
17.25
 440 17.00 17.25 17.00 180 0 0.0
03/07/2019
17.00
 530 17.23 17.23 16.67 230 0 0.0
02/07/2019
17.23
 3,670 17.08 17.25 16.03 1,050 2,500 -0.1
01/07/2019
17.08
 590 17.17 17.22 16.67 0 0 0
28/06/2019
17.17
 450 17.33 17.33 16.13 0 400 0.0
27/06/2019
17.33
 2,040 16.75 17.38 16.83 0 0 0
26/06/2019
16.75
 550 17.00 17.08 16.75 100 0 0.0
25/06/2019
17.00
 750 17.08 17.08 15.90 0 0 0
24/06/2019
17.08
 1,440 16.67 17.28 16.83 0 460 0.0
21/06/2019
16.67
 690 15.83 16.93 15.87 0 250 0.0
20/06/2019
15.83
 4,420 14.83 15.87 14.83 520 0 0.0
19/06/2019
14.83
 270 14.83 14.83 14.83 0 0 0
18/06/2019
14.83
 50 14.25 14.83 14.83 0 0 0
17/06/2019
14.25
 4,120 14.02 14.25 14.00 2,090 0 0.2
14/06/2019
14.02
 0 14.02 14.02 14.02 0 0 0
13/06/2019
14.02
 1,860 14.00 14.02 13.97 0 1,450 -0.1
12/06/2019
14.00
 780 14.02 14.02 14.00 0 0 0
11/06/2019
14.02
 850 13.97 14.17 14.00 0 0 0
10/06/2019
13.97
 870 14.00 14.00 13.82 800 40 0.1
07/06/2019
14.00
 60 13.80 14.67 14.00 0 0 0
06/06/2019
13.80
 0 13.80 13.80 13.80 0 0 0
05/06/2019
13.80
 0 13.80 13.80 13.80 0 0 0
04/06/2019
13.80
 20 13.50 13.80 13.80 0 0 0
03/06/2019
13.50
 100 13.67 13.67 13.50 0 0 0
31/05/2019
13.67
 320 13.83 13.83 13.67 300 0 0.0
30/05/2019
13.83
 320 13.35 13.83 13.33 160 0 0.0
29/05/2019
13.35
 950 13.37 13.58 13.35 360 340 0.0
28/05/2019
13.37
 470 13.83 14.00 13.37 10 0 0.0
27/05/2019
13.83
 10 13.67 13.83 13.83 0 0 0
24/05/2019
13.67
 320 14.00 14.00 13.67 20 0 0.0
23/05/2019
14.00
 1,850 13.67 14.37 13.83 20 0 0.0
22/05/2019
13.67
 4,340 13.33 14.07 13.33 0 0 0
21/05/2019
13.33
 3,900 13.67 13.67 13.33 500 0 0.0
20/05/2019
13.67
 120 13.67 14.15 13.67 0 0 0
17/05/2019
13.67
 0 13.67 13.67 13.67 0 0 0
16/05/2019
13.67
 180 13.67 14.07 13.42 0 0 0
15/05/2019
13.67
 200 13.67 13.67 13.67 0 0 0
14/05/2019
13.67
 10 13.33 13.67 13.67 0 0 0
13/05/2019
13.33
 610 13.67 13.67 13.33 600 0 0.0
10/05/2019
13.67
 0 13.67 13.67 13.67 0 0 0
09/05/2019
13.67
 410 13.67 13.67 13.67 400 0 0.0
08/05/2019
13.67
 0 13.67 13.67 13.67 0 0 0
07/05/2019
13.67
 70 13.67 13.67 13.52 50 0 0.0
06/05/2019
13.67
 2,200 13.60 13.67 13.67 0 0 0
03/05/2019
13.60
 300 13.67 13.67 13.60 0 0 0
02/05/2019
13.67
 2,050 13.83 13.83 13.67 0 0 0
26/04/2019
13.83
 5,110 14.13 14.15 13.67 100 0 0.0
25/04/2019
14.13
 0 14.13 14.13 14.13 0 0 0
24/04/2019
14.13
 110 14.17 14.17 14.00 0 0 0
23/04/2019
14.17
 1,510 14.15 14.17 14.17 0 0 0
22/04/2019
14.15
 610 14.08 14.15 13.50 250 0 0.0
19/04/2019
14.08
 1,560 14.15 14.15 13.50 210 0 0.0
18/04/2019
14.15
 0 14.15 14.15 14.15 0 0 0

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