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)
29/01/2018
13.80
 500 13.96 14.36 13.34 470 0 0.0
26/01/2018
13.96
 170 13.96 14.33 13.24 140 10 0.0
25/01/2018
13.96
 11,660 13.96 13.96 13.64 350 11,260 -0.9
22/01/2018
13.96
 470 14.12 14.28 13.71 20 0 0.0
19/01/2018
14.12
 1,650 14.35 14.35 13.74 50 580 0.0
18/01/2018
14.35
 220 14.27 14.35 14.20 210 0 0.0
17/01/2018
14.27
 1,040 14.44 14.44 14.27 0 0 0
16/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
16/01/2018
14.44
 120 14.20 14.44 14.44 110 0 0.0
15/01/2018
14.20
 170 14.05 14.25 13.76 140 0 0.0
12/01/2018
14.05
 2,150 13.73 14.33 13.81 50 2,000 -0.2
11/01/2018
13.73
 310 14.19 14.19 13.73 0 0 0
10/01/2018
14.19
 120 14.17 14.31 14.19 40 0 0.0
09/01/2018
14.17
 7,490 14.41 14.49 13.73 50 500 0.0
08/01/2018
14.41
 230 14.42 14.42 14.41 160 0 0.0
05/01/2018
14.42
 550 13.71 14.50 13.75 250 0 0.0
04/01/2018
13.71
 1,200 13.67 14.42 13.71 20 0 0.0
03/01/2018
13.67
 330 13.59 14.46 13.59 220 0 0.0
02/01/2018
13.59
 460 14.41 14.65 13.59 330 0 0.0
29/12/2017
14.41
 1,310 14.42 14.61 14.38 1,310 0 0.1
28/12/2017
14.42
 1,770 14.20 14.47 14.31 770 0 0.1
27/12/2017
14.20
 3,880 14.20 14.57 13.21 470 0 0.0
26/12/2017
14.20
 550 14.98 14.98 13.94 190 0 0.0
25/12/2017
14.98
 370 14.68 15.13 14.83 350 0 0.0
22/12/2017
14.68
 350 14.05 14.68 14.50 350 0 0.0
21/12/2017
14.05
 1,810 14.72 14.72 14.05 0 0 0
20/12/2017
14.72
 740 14.99 14.99 14.20 240 0 0.0
19/12/2017
14.99
 250 14.91 14.99 14.99 200 0 0.0
18/12/2017
14.91
 1,270 15.06 15.06 14.01 400 0 0.0
15/12/2017
15.06
 2,860 14.57 15.39 14.38 220 0 0.0
14/12/2017
14.57
 750 15.06 15.59 14.52 200 0 0.0
13/12/2017
15.06
 2,150 15.62 15.62 14.54 20 0 0.0
12/12/2017
15.62
 170 14.99 15.62 15.62 170 0 0.0
11/12/2017
14.99
 140 14.99 15.59 14.99 40 100 0.0
08/12/2017
14.99
 540 15.42 15.42 14.44 30 0 0.0
07/12/2017
15.42
 800 14.99 15.45 14.52 70 0 0.0
06/12/2017
14.99
 180 14.99 15.58 14.52 30 40 0.0
05/12/2017
14.99
 0 14.99 14.99 14.99 0 0 0
04/12/2017
14.99
 6,010 15.31 15.67 14.39 50 0 0.0
01/12/2017
15.31
 1,660 16.05 16.05 14.93 40 1,310 -0.1
30/11/2017
16.05
 400 16.05 16.05 16.05 400 0 0.0
29/11/2017
16.05
 100 16.05 16.05 16.05 100 0 0.0
28/11/2017
16.05
 690 15.96 16.05 14.85 20 0 0.0
27/11/2017
15.96
 260 15.15 15.97 15.15 260 0 0.0
24/11/2017
15.15
 510 14.35 15.25 13.82 80 0 0.0
23/11/2017
14.35
 1,510 15.42 16.08 14.35 510 0 0.1
22/11/2017
15.42
 40 16.57 16.57 15.42 0 0 0
21/11/2017
16.57
 1,480 15.78 16.57 15.73 1,480 110 0.1
20/11/2017
15.78
 1,600 15.31 16.26 15.15 1,600 700 0.1
17/11/2017
15.31
 550 15.31 15.31 15.31 550 0 0.1
16/11/2017
15.31
 2,400 15.36 15.36 14.28 150 1,550 -0.1
15/11/2017
15.36
 530 14.87 15.40 14.12 30 0 0.0
14/11/2017
14.87
 600 15.61 15.61 14.52 40 10 0.0
13/11/2017
15.61
 160 14.90 15.61 15.61 160 0 0.0
10/11/2017
14.90
 10,330 14.79 14.95 13.98 520 5,000 -0.4
09/11/2017
14.79
 30 14.50 14.79 14.79 30 0 0.0
08/11/2017
14.50
 50 14.08 14.50 14.50 10 0 0.0
07/11/2017
14.08
 520 15.12 15.12 14.08 10 500 0.0
06/11/2017
15.12
 710 14.80 15.28 13.90 20 0 0.0
03/11/2017
14.80
 510 14.80 14.80 14.80 510 0 0.0
02/11/2017
14.80
 5,700 14.99 14.99 13.95 840 10 0.1
01/11/2017
14.99
 790 14.36 14.99 14.35 790 0 0.1
31/10/2017
14.36
 810 15.04 15.04 14.01 320 0 0.0
30/10/2017
15.04
 510 14.24 15.04 15.04 360 0 0.0
27/10/2017
14.24
 0 14.24 14.24 14.24 0 0 0
26/10/2017
14.24
 13,600 14.36 14.36 13.65 170 9,820 -0.8
25/10/2017
14.36
 3,480 14.17 14.60 14.17 480 0 0.0
24/10/2017
14.17
 670 14.20 14.20 13.41 40 0 0.0
23/10/2017
14.20
 2,730 14.44 14.44 13.57 30 0 0.0
20/10/2017
14.44
 420 14.01 14.44 14.44 410 0 0.0
19/10/2017
14.01
 7,150 14.68 14.68 13.65 90 2,580 -0.2
18/10/2017
14.68
 350 14.91 14.91 14.65 350 0 0.0
17/10/2017
14.91
 580 13.95 14.91 13.95 430 0 0.0
16/10/2017
13.95
 1,910 13.97 13.97 13.26 10 0 0.0
13/10/2017
13.97
 2,220 14.16 14.16 13.30 20 0 0.0
12/10/2017
14.16
 430 13.76 14.16 12.97 390 0 0.0
11/10/2017
13.76
 70 13.56 13.76 13.76 70 0 0.0
10/10/2017
13.56
 110 13.60 14.00 13.56 90 0 0.0
09/10/2017
13.60
 380 14.03 14.03 13.60 350 0 0.0
06/10/2017
14.03
 0 14.03 14.03 14.03 0 0 0
05/10/2017
14.03
 0 14.03 14.03 14.03 0 0 0
04/10/2017
14.03
 340 14.16 14.52 13.41 60 0 0.0
03/10/2017
14.16
 1,030 13.87 14.17 13.43 30 0 0.0
02/10/2017
13.87
 1,340 14.83 14.83 13.87 30 0 0.0
29/09/2017
14.83
 710 14.83 14.83 14.83 710 0 0.1
28/09/2017
14.83
 2,610 14.80 14.98 13.78 310 0 0.0
27/09/2017
14.80
 3,420 14.98 14.98 13.94 420 0 0.0
26/09/2017
14.98
 2,660 14.99 14.99 13.95 2,500 0 0.2
25/09/2017
14.99
 1,540 14.01 14.99 13.89 1,540 0 0.1
22/09/2017
14.01
 2,190 14.00 14.17 13.05 2,020 2,000 0.0
21/09/2017
14.00
 1,110 14.00 14.00 14.00 1,110 0 0.1
20/09/2017
14.00
 2,110 14.24 14.24 13.24 60 0 0.0
19/09/2017
14.24
 210 14.19 14.24 14.24 210 0 0.0
18/09/2017
14.19
 20 14.00 14.19 14.19 20 0 0.0
15/09/2017
14.00
 2,010 14.11 14.11 13.13 30 0 0.0
14/09/2017
14.11
 510 14.01 14.11 14.11 510 0 0.0
13/09/2017
14.01
 400 13.86 14.19 13.57 100 0 0.0
12/09/2017
13.86
 800 14.05 14.05 13.57 800 0 0.1
11/09/2017
14.05
 500 14.05 14.05 14.05 500 0 0.0
08/09/2017
14.05
 0 14.05 14.05 14.05 0 0 0
07/09/2017
14.05
 0 14.05 14.05 14.05 0 0 0

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