CTCP Cảng Đồng Nai (pdn)

82.10
-0.30
(-0.36%)
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)
15/08/2019
18.37
 640 17.43 19.06 17.38 0 0 0
14/08/2019
18.37
 960 17.86 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 20.41 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 17.48 19.14 17.86 0 0 0
06/08/2019
18.22
 150 17.48 18.22 17.48 0 0 0
05/08/2019
18.34
 90 18.85 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 17.89 17.96 17.73 0 0 0
31/07/2019
18.60
 60 18.63 18.63 18.60 0 0 0
30/07/2019
18.11
 2,980 18.11 18.17 18.11 0 0 0
29/07/2019
18.14
 500 17.86 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 20.41 20.41 20.16 0 0 0
23/07/2019
20.46
 620 20.84 21.05 20.41 0 0 0
22/07/2019
21.46
 450 21.74 21.74 20.67 0 0 0
19/07/2019
21.71
 340 22.10 22.10 21.71 0 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 21.94 22.10 21.94 0 0 0
17/07/2019
20.67
 3,630 19.52 20.67 19.50 0 0 0
16/07/2019
19.52
 6,220 18.33 19.52 18.33 0 0 0
15/07/2019
18.25
 3,120 17.17 18.33 17.50 0 0 0
12/07/2019
17.40
 1,150 17.17 17.40 17.08 0 0 0
11/07/2019
17.17
 1,280 17.08 18.00 17.08 0 0 0
10/07/2019
17.05
 570 17.00 17.05 16.93 0 0 0
09/07/2019
17.00
 1,820 17.15 17.15 17.00 0 0 0
08/07/2019
17.00
 2,700 16.72 17.15 16.72 0 0 0
05/07/2019
16.83
 1,210 16.67 17.00 16.67 0 0 0
04/07/2019
17.25
 440 17.00 17.25 17.00 0 0 0
03/07/2019
17.00
 530 17.00 17.00 16.67 0 0 0
02/07/2019
17.23
 3,670 17.23 17.25 16.03 0 0 0
01/07/2019
17.08
 590 17.08 17.22 16.67 0 0 0
28/06/2019
17.17
 450 17.17 17.33 16.13 0 0 0
27/06/2019
17.33
 2,040 17.33 17.38 16.83 0 0 0
26/06/2019
16.75
 550 16.75 17.08 16.75 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 17.08 17.28 16.83 0 0 0
21/06/2019
16.67
 690 16.67 16.93 15.87 0 0 0
20/06/2019
15.83
 4,420 14.83 15.87 14.83 0 0 0
19/06/2019
14.83
 270 14.83 14.83 14.83 0 0 0
18/06/2019
14.83
 50 14.83 14.83 14.83 0 0 0
17/06/2019
14.25
 4,120 14.17 14.25 14.00 0 0 0
14/06/2019
14.02
 0 14.02 14.02 14.02 0 0 0
13/06/2019
14.02
 1,860 13.97 14.02 13.97 0 0 0
12/06/2019
14.00
 780 14.00 14.00 14.00 0 0 0
11/06/2019
14.02
 850 14.17 14.17 14.00 0 0 0
10/06/2019
13.97
 870 13.82 14.00 13.82 0 0 0
07/06/2019
14.00
 60 14.67 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 13.80 13.80 13.80 0 0 0
03/06/2019
13.50
 100 13.50 13.50 13.50 0 0 0
31/05/2019
13.67
 320 13.67 13.67 13.67 0 0 0
30/05/2019
13.83
 320 13.50 13.83 13.33 0 0 0
29/05/2019
13.35
 950 13.58 13.58 13.35 0 0 0
28/05/2019
13.37
 470 14.00 14.00 13.37 0 0 0
27/05/2019
13.83
 10 13.83 13.83 13.83 0 0 0
24/05/2019
13.67
 320 14.00 14.00 13.67 0 0 0
23/05/2019
14.00
 1,850 14.37 14.37 13.83 0 0 0
22/05/2019
13.67
 4,340 13.67 14.07 13.33 0 0 0
21/05/2019
13.33
 3,900 13.35 13.35 13.33 0 0 0
20/05/2019
13.67
 120 14.15 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 14.07 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 13.67 13.67 13.67 0 0 0
13/05/2019
13.33
 610 13.67 13.67 13.33 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 0 0 0
08/05/2019
13.67
 0 13.67 13.67 13.67 0 0 0
07/05/2019
13.67
 70 13.52 13.67 13.52 0 0 0
06/05/2019
13.67
 2,200 13.67 13.67 13.67 0 0 0
03/05/2019
13.60
 300 13.60 13.60 13.60 0 0 0
02/05/2019
13.67
 2,050 13.67 13.67 13.67 0 0 0
26/04/2019
13.83
 5,110 13.67 14.15 13.67 0 0 0
25/04/2019
14.13
 0 14.13 14.13 14.13 0 0 0
24/04/2019
14.13
 110 14.00 14.13 14.00 0 0 0
23/04/2019
14.17
 1,510 14.17 14.17 14.17 0 0 0
22/04/2019
14.15
 610 14.00 14.15 13.50 0 0 0
19/04/2019
14.08
 1,560 13.83 14.15 13.50 0 0 0
18/04/2019
14.15
 0 14.15 14.15 14.15 0 0 0
17/04/2019
14.15
 190 13.83 14.15 13.83 0 0 0
16/04/2019
14.00
 2,050 13.67 14.00 13.35 0 0 0
12/04/2019
14.17
 100 14.17 14.17 14.17 0 0 0
11/04/2019
14.17
 1,260 14.67 14.67 13.52 0 0 0
10/04/2019
14.17
 300 13.67 14.17 13.67 0 0 0
09/04/2019
14.17
 530 13.50 14.17 13.50 0 0 0
08/04/2019
14.17
 0 14.17 14.17 14.17 0 0 0
05/04/2019
14.17
 12,420 13.67 14.50 13.67 0 0 0
04/04/2019
14.17
 4,630 13.52 14.17 12.83 0 0 0
03/04/2019
13.52
 100 13.52 13.52 13.52 0 0 0
02/04/2019
13.52
 1,420 14.50 14.52 13.52 0 0 0
01/04/2019
14.50
 420 15.42 15.42 14.50 0 0 0
29/03/2019
15.50
 1,700 14.65 15.50 14.65 0 0 0
28/03/2019
14.97
 4,410 13.17 14.97 13.17 0 0 0
27/03/2019
14.03
 2,110 12.92 14.03 12.92 0 0 0
26/03/2019
13.17
 100 12.98 13.17 12.98 0 0 0
25/03/2019
13.25
 4,230 12.83 13.33 12.83 0 0 0

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