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)
17/04/2019
14.15
 190 14.00 14.15 13.83 90 0 0.0
16/04/2019
14.00
 2,050 14.17 14.17 13.35 1,450 0 0.1
12/04/2019
14.17
 100 14.17 14.17 14.17 100 0 0.0
11/04/2019
14.17
 1,260 14.17 14.67 13.52 1,100 0 0.1
10/04/2019
14.17
 300 14.17 14.17 13.67 0 0 0
09/04/2019
14.17
 530 14.17 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 14.17 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 13.52 100 0 0.0
02/04/2019
13.52
 1,420 14.50 14.52 13.52 100 0 0.0
01/04/2019
14.50
 420 15.50 15.50 14.50 400 400 0
29/03/2019
15.50
 1,700 14.97 15.50 14.65 0 0 0
28/03/2019
14.97
 4,410 14.03 14.97 13.17 0 800 -0.1
27/03/2019
14.03
 2,110 13.17 14.03 12.92 80 920 -0.1
26/03/2019
13.17
 100 13.25 13.25 12.98 0 70 0.0
25/03/2019
13.25
 4,230 13.33 13.33 12.83 1,570 3,570 -0.2
22/03/2019
13.33
 1,080 13.33 13.42 13.33 300 0 0.0
21/03/2019
13.33
 420 13.42 13.42 13.33 0 330 0.0
20/03/2019
13.42
 4,460 13.52 13.52 12.83 2,100 10 0.2
19/03/2019
13.52
 1,540 12.67 13.52 13.33 0 900 -0.1
18/03/2019
12.67
 0 12.67 12.67 12.67 0 0 0
15/03/2019
12.67
 620 13.02 13.02 12.67 0 0 0
14/03/2019
13.02
 270 13.02 13.02 13.02 0 0 0
13/03/2019
13.02
 1,280 13.17 13.17 13.02 220 700 0.0
12/03/2019
13.17
 1,020 13.08 13.17 12.85 420 0 0.0
11/03/2019
13.08
 50 13.08 13.08 13.08 0 0 0
08/03/2019
13.08
 60 12.52 13.28 13.08 0 0 0
07/03/2019
12.52
 10 13.30 13.30 12.52 0 0 0
06/03/2019
13.30
 100 12.83 13.30 12.83 0 0 0
05/03/2019
12.83
 110 12.17 12.83 12.17 0 110 0.0
04/03/2019
12.17
 580 12.83 13.63 12.17 0 0 0
01/03/2019
12.83
 10 12.08 12.83 12.83 0 0 0
28/02/2019
12.08
 10 12.87 12.87 12.08 0 0 0
27/02/2019
12.87
 420 13.83 13.83 12.87 0 0 0
26/02/2019
13.83
 0 13.83 13.83 13.83 0 0 0
25/02/2019
13.83
 2,050 13.55 13.83 12.63 0 10 0.0
22/02/2019
13.55
 400 13.57 13.57 13.53 400 300 0.0
21/02/2019
13.57
 10 13.87 13.87 13.57 0 0 0
20/02/2019
13.87
 0 13.87 13.87 13.87 0 0 0
19/02/2019
13.87
 10 13.03 13.87 13.87 0 0 0
18/02/2019
13.03
 3,760 14.00 14.00 13.03 0 1,760 -0.1
15/02/2019
14.00
 0 14.00 14.00 14.00 0 0 0
14/02/2019
14.00
 3,010 13.32 14.08 13.83 0 3,000 -0.3
13/02/2019
13.32
 150 13.33 13.33 12.40 0 10 0.0
12/02/2019
13.33
 30 12.83 13.33 12.83 0 0 0
11/02/2019
12.83
 10 12.23 12.83 12.83 0 0 0
01/02/2019
12.23
 40 12.23 12.23 12.23 40 0 0.0
31/01/2019
12.23
 0 12.23 12.23 12.23 0 0 0
30/01/2019
12.23
 5,400 12.18 12.23 12.23 0 0 0
29/01/2019
12.18
 0 12.18 12.18 12.18 0 0 0
28/01/2019
12.18
 10 11.47 12.18 12.18 0 0 0
25/01/2019
11.47
 0 11.47 11.47 11.47 0 0 0
24/01/2019
11.47
 0 11.47 11.47 11.47 0 0 0
23/01/2019
11.47
 10 12.23 12.23 11.47 0 0 0
22/01/2019
12.23
 400 11.90 12.23 12.23 400 0 0.0
21/01/2019
11.90
 0 11.90 11.90 11.90 0 0 0
18/01/2019
11.90
 10 11.63 11.90 11.90 0 0 0
17/01/2019
11.63
 3,010 10.88 11.63 11.17 0 0 0
16/01/2019
10.88
 720 11.65 11.65 10.88 670 0 0.0
15/01/2019
11.65
 520 11.78 11.78 11.35 400 0 0.0
14/01/2019
11.78
 10 11.58 11.78 11.78 0 0 0
11/01/2019
11.58
 2,010 10.92 11.58 10.35 550 0 0.0
10/01/2019
10.92
 0 10.92 10.92 10.92 0 0 0
09/01/2019
10.92
 1,410 11.17 11.72 10.92 350 0 0.0
08/01/2019
11.17
 20 10.85 11.17 11.17 0 0 0
07/01/2019
10.85
 0 10.85 10.85 10.85 0 0 0
04/01/2019
10.85
 0 10.85 10.85 10.85 0 0 0
03/01/2019
10.85
 0 10.85 10.85 10.85 0 0 0
02/01/2019
10.85
 350 11.50 11.67 10.75 300 10 0.0
28/12/2018
11.50
 150 10.77 11.50 10.67 0 0 0
27/12/2018
10.77
 0 10.77 10.77 10.77 0 0 0
26/12/2018
10.77
 10 10.07 10.77 10.77 0 0 0
25/12/2018
10.07
 10 10.70 10.70 10.07 0 10 0.0
24/12/2018
10.70
 1,010 10.43 11.15 10.70 850 0 0.1
21/12/2018
10.43
 30 10.72 11.47 10.43 0 10 0.0
20/12/2018
10.72
 30 11.03 11.73 10.72 0 10 0.0
19/12/2018
11.03
 60 11.73 11.73 11.03 0 10 0.0
18/12/2018
11.73
 20 11.73 11.73 11.73 0 0 0
17/12/2018
11.73
 10 11.62 11.73 11.73 0 0 0
14/12/2018
11.62
 10 10.88 11.62 11.62 0 0 0
13/12/2018
10.88
 10 11.65 11.65 10.88 0 10 0.0
12/12/2018
11.65
 0 11.65 11.65 11.65 0 0 0
11/12/2018
11.65
 110 11.43 11.65 10.68 100 0 0.0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2018
11.43
 20 10.70 11.43 11.43 0 10 0.0
07/12/2018
10.70
 140 10.70 11.42 10.70 0 20 0.0
06/12/2018
10.70
 10 11.31 11.31 10.70 0 10 0.0
05/12/2018
11.31
 20 10.58 11.31 11.31 0 10 0.0
04/12/2018
10.58
 10 11.24 11.24 10.58 0 10 0.0
03/12/2018
11.24
 50 11.24 11.95 11.24 0 0 0
30/11/2018
11.24
 10 10.54 11.24 11.24 0 0 0
29/11/2018
10.54
 20 11.32 11.32 10.54 10 0 0.0
28/11/2018
11.32
 0 11.32 11.32 11.32 0 0 0
27/11/2018
11.32
 0 11.32 11.32 11.32 0 0 0
26/11/2018
11.32
 0 11.32 11.32 11.32 0 0 0
23/11/2018
11.32
 100 11.16 11.32 11.32 0 0 0
22/11/2018
11.16
 480 10.77 11.16 10.67 0 0 0
21/11/2018
10.77
 540 10.08 10.77 10.77 0 0 0
20/11/2018
10.08
 40 10.50 11.18 10.08 0 10 0.0
19/11/2018
10.50
 1,660 10.50 10.50 9.93 810 0 0.1

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