Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	110.52	4,700	113.35	113.35	108.47	0	0	0
30/04/2026	82.38	1,300	83.74	83.74	80.71	0	0	0
29/04/2026	103.09	700	101.04	103.09	100.84	0	0	0
28/04/2026	102.60	700	101.24	102.60	100.84	0	0	0
27/04/2026	82.38	1,300	83.74	83.74	80.71	0	0	0
24/04/2026	104.56	3,500	102.41	104.56	100.65	0	0	0
23/04/2026	103.68	1,100	103.68	105.53	103.68	0	0	0
22/04/2026	106.02	10,200	105.05	109.44	102.60	0	0	0
21/04/2026	105.14	2,200	105.24	105.24	104.56	0	0	0
20/04/2026	105.24	1,200	106.02	106.02	105.24	0	0	0
17/04/2026	106.02	1,000	105.53	106.02	105.53	0	0	0
16/04/2026	105.53	1,200	105.53	105.53	104.56	0	0	0
15/04/2026	105.53	6,400	106.41	107.49	105.53	0	0	0
14/04/2026	106.41	2,100	106.32	106.41	105.53	0	0	0
13/04/2026	106.41	0	106.41	106.41	106.41	0	0	0
10/04/2026	106.41	300	106.22	106.51	106.22	0	0	0
09/04/2026	106.22	200	106.22	106.22	106.22	0	0	0
08/04/2026	106.22	2,300	106.51	106.51	105.53	0	0	0
07/04/2026	104.66	1,000	106.51	106.51	104.56	0	0	0
06/04/2026	104.56	1,300	104.85	104.85	104.56	0	0	0
03/04/2026	104.85	800	105.53	105.53	104.56	0	0	0
02/04/2026	104.66	300	105.53	105.53	104.66	0	0	0
01/04/2026	105.53	2,400	106.32	106.41	105.53	0	0	0
31/03/2026	105.73	800	106.51	106.51	105.63	0	0	0
30/03/2026	105.63	2,000	106.51	106.51	105.53	0	0	0
27/03/2026	105.73	3,100	108.27	108.27	105.73	0	0	0
26/03/2026	105.63	3,700	109.44	109.44	104.85	0	0	0
25/03/2026	104.56	1,300	103.58	104.56	103.58	0	0	0
24/03/2026	103.58	1,000	102.41	109.35	102.11	0	0	0
23/03/2026	102.41	1,000	104.56	104.56	102.11	0	0	0
20/03/2026: Cổ tức tiền mặt tỉ lệ: 20%
20/03/2026	104.56	6,900	108.95	110.42	102.99	0	0	0
19/03/2026	106.90	0	106.90	106.90	106.90	0	0	0
18/03/2026	106.90	7,400	107.29	107.29	106.61	0	0	0
17/03/2026	107.29	800	108.34	108.34	107.29	0	0	0
16/03/2026	107.77	2,600	107.77	107.77	105.56	0	0	0
13/03/2026	107.77	900	107.86	108.44	107.77	0	0	0
12/03/2026	107.48	300	109.30	109.30	107.48	0	0	0
11/03/2026	108.53	1,500	107.57	108.53	107.48	0	0	0
10/03/2026	107.77	7,700	109.40	109.49	107.77	0	0	0
09/03/2026	102.87	18,400	107.48	107.57	102.78	0	0	0
06/03/2026	110.45	3,700	110.36	112.28	109.97	0	0	0
05/03/2026	111.89	7,900	112.28	113.91	111.60	0	0	0
04/03/2026	111.80	900	112.47	112.47	111.80	0	0	0
03/03/2026	112.47	600	112.47	112.47	112.37	0	0	0
02/03/2026	112.37	7,400	113.24	113.91	112.28	0	0	0
27/02/2026	111.99	700	113.72	113.72	111.99	0	0	0
26/02/2026	111.60	2,300	112.28	113.24	111.32	0	0	0
25/02/2026	112.28	800	113.14	115.06	112.28	0	0	0
24/02/2026	113.14	5,300	113.14	113.72	112.95	0	0	0
23/02/2026	109.97	1,300	110.36	110.36	109.97	0	0	0
20/02/2026	80.90	1,300	82.24	82.24	79.27	0	0	0
19/02/2026	80.90	1,300	82.24	82.24	79.27	0	0	0
18/02/2026	80.90	1,300	82.24	82.24	79.27	0	0	0
17/02/2026	80.90	1,300	82.24	82.24	79.27	0	0	0
16/02/2026	80.90	1,300	82.24	82.24	79.27	0	0	0
13/02/2026	109.59	3,000	110.36	110.36	109.59	0	0	0
12/02/2026	109.49	2,500	109.40	110.26	109.40	0	0	0
11/02/2026	108.15	100	108.15	108.15	108.15	0	0	0
10/02/2026	108.05	4,100	108.92	109.40	108.05	0	0	0
09/02/2026	107.57	1,400	107.96	108.15	107.57	0	0	0
06/02/2026	107.96	600	107.86	108.92	107.67	0	0	0
05/02/2026	107.86	1,400	107.48	110.26	107.48	0	0	0
04/02/2026	107.09	7,900	108.34	109.40	106.81	0	0	0
03/02/2026	106.71	100	106.71	106.71	106.71	0	0	0
02/02/2026	106.42	4,800	106.42	107.48	106.42	0	0	0
30/01/2026	106.42	1,400	106.52	106.52	106.23	0	0	0
29/01/2026	106.13	2,000	109.40	109.40	106.13	0	0	0
28/01/2026	106.13	3,800	108.34	108.44	105.66	0	0	0
27/01/2026	106.13	2,900	107.48	108.44	106.13	0	0	0
26/01/2026	107.96	900	107.96	107.96	107.96	0	0	0
23/01/2026	107.96	2,600	109.30	110.26	107.96	0	0	0
22/01/2026	107.77	1,300	109.40	109.40	107.67	0	0	0
21/01/2026	108.34	2,500	105.75	108.34	105.75	0	0	0
20/01/2026	108.25	8,700	107.09	109.88	107.09	0	0	0
19/01/2026	107.86	5,800	111.22	111.32	107.48	0	0	0
16/01/2026	110.84	9,000	111.32	111.60	110.84	0	0	0
15/01/2026	110.84	1,800	111.32	111.32	110.84	0	0	0
14/01/2026	110.93	1,800	110.45	111.12	110.45	0	0	0
13/01/2026	110.55	3,800	111.12	111.22	110.36	0	0	0
12/01/2026	111.12	3,400	111.12	111.22	110.65	0	0	0
09/01/2026	110.45	500	110.36	111.03	110.36	0	0	0
08/01/2026	110.36	4,900	110.36	111.32	110.36	0	0	0
07/01/2026	109.78	6,300	109.40	112.28	109.40	0	0	0
06/01/2026	109.40	1,500	109.40	111.22	109.40	0	0	0
05/01/2026	108.53	4,700	111.32	111.32	106.52	0	0	0
02/01/2026	106.42	1,400	106.52	106.52	106.23	0	0	0
01/01/2026	112.18	3,500	109.21	112.28	107.96	0	0	0
31/12/2025	112.18	3,500	109.21	112.28	107.96	0	0	0
30/12/2025	109.01	900	109.40	109.40	106.61	0	0	0
29/12/2025	106.13	600	106.13	106.13	106.13	0	0	0
26/12/2025	105.75	8,800	105.66	109.40	105.56	0	0	0
25/12/2025	105.56	8,300	105.56	106.52	105.56	0	0	0
24/12/2025	105.56	2,100	115.16	115.16	102.20	0	0	0
23/12/2025	108.73	5,700	108.73	108.73	108.73	0	0	0
22/12/2025	101.62	18,600	95.00	101.62	95.00	0	0	0
19/12/2025	95.00	2,500	95.00	95.00	95.00	0	0	0
18/12/2025	95.00	2,300	95.96	95.96	95.00	0	0	0
17/12/2025	95.00	2,700	95.96	96.83	95.00	0	0	0
16/12/2025	95.96	3,100	95.00	95.96	95.00	0	0	0
15/12/2025	95.96	700	95.00	95.96	95.00	0	0	0

Page:
1
2
3
>>

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

CTCP Cảng Đồng Nai (pdn)

THỐNG KÊ GIAO DỊCH