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)
06/09/2017
14.05
 10,890 14.16 14.16 13.18 20 0 0.0
05/09/2017
14.16
 100 14.05 14.19 14.16 20 0 0.0
01/09/2017
14.05
 10 13.60 14.05 14.05 10 0 0.0
31/08/2017
13.60
 140 13.57 14.05 13.60 130 0 0.0
30/08/2017
13.57
 160 14.30 14.30 13.57 150 0 0.0
29/08/2017
14.30
 20 14.31 14.31 14.30 10 0 0.0
28/08/2017
14.31
 1,150 14.44 14.44 13.43 240 70 0.0
25/08/2017
14.44
 2,180 14.24 14.52 13.24 1,900 300 0.1
24/08/2017
14.24
 320 14.24 14.24 14.24 320 0 0.0
23/08/2017
14.24
 30 14.24 14.24 14.24 30 0 0.0
22/08/2017
14.24
 0 14.24 14.24 14.24 0 0 0
21/08/2017
14.24
 1,470 14.36 14.36 13.37 720 150 0.1
18/08/2017
14.36
 2,060 14.17 14.36 13.21 800 0 0.1
17/08/2017
14.17
 1,390 14.17 14.36 14.17 100 0 0.0
16/08/2017
14.17
 1,520 14.14 14.80 13.21 1,370 0 0.1
15/08/2017
14.14
 1,420 14.36 14.47 13.37 20 560 0.0
14/08/2017
14.36
 530 14.36 14.36 13.37 30 0 0.0
11/08/2017
14.36
 150 14.36 14.36 14.36 150 0 0.0
10/08/2017
14.36
 1,040 13.71 14.36 13.70 1,040 0 0.1
09/08/2017
13.71
 140 13.87 13.87 13.56 140 0 0.0
08/08/2017
13.87
 480 13.89 14.19 12.93 40 130 0.0
07/08/2017
13.89
 1,060 13.56 13.89 13.34 1,040 0 0.1
04/08/2017
13.56
 1,070 13.41 14.05 12.48 390 580 0.0
03/08/2017
13.41
 0 13.41 13.41 13.41 0 0 0
02/08/2017
13.41
 200 13.41 13.41 13.41 200 0 0.0
01/08/2017
13.41
 400 13.86 13.86 12.89 140 0 0.0
31/07/2017
13.86
 0 13.86 13.86 13.86 0 0 0
28/07/2017
13.86
 3,280 13.53 13.86 12.59 2,550 590 0.2
27/07/2017
13.53
 200 13.87 13.87 12.91 140 0 0.0
26/07/2017
13.87
 290 14.03 14.03 13.05 150 0 0.0
25/07/2017
14.03
 290 13.87 14.20 12.91 40 0 0.0
24/07/2017
13.87
 870 13.57 14.36 12.63 240 100 0.0
21/07/2017
13.57
 1,080 13.48 14.39 12.55 1,050 0 0.1
20/07/2017
13.48
 2,760 13.49 13.65 12.56 180 0 0.0
19/07/2017
13.49
 1,910 12.63 13.51 11.74 1,650 430 0.1
18/07/2017
12.63
 850 12.61 12.63 11.74 830 10 0.1
17/07/2017
12.61
 2,360 12.63 12.63 11.74 1,620 20 0.1
14/07/2017
12.63
 310 12.63 12.63 11.74 200 20 0.0
13/07/2017
12.63
 120 12.63 12.63 11.74 80 10 0.0
12/07/2017
12.63
 910 12.94 13.26 12.04 410 10 0.0
11/07/2017
12.94
 1,360 12.55 13.26 11.68 880 200 0.1
10/07/2017
12.55
 30 12.15 12.55 12.47 30 0 0.0
07/07/2017
12.15
 20 12.15 12.15 12.15 20 0 0.0
06/07/2017
12.15
 0 12.15 12.15 12.15 0 0 0
05/07/2017
12.15
 110 12.15 12.63 11.44 60 0 0.0
04/07/2017
12.15
 670 11.68 12.15 11.50 650 0 0.0
03/07/2017
11.68
 1,650 11.99 11.99 11.44 550 0 0.0
30/06/2017
11.99
 260 11.36 12.15 11.99 260 0 0.0
29/06/2017
11.36
 1,920 11.68 11.68 11.28 1,320 0 0.1
28/06/2017
11.68
 430 11.52 11.68 11.65 430 0 0.0
27/06/2017
11.52
 1,380 10.95 11.52 10.89 1,150 0 0.1
26/06/2017
10.95
 60 11.02 11.02 10.95 0 0 0
23/06/2017
11.02
 130 11.25 11.90 11.02 110 0 0.0
22/06/2017
11.25
 0 11.25 11.25 11.25 0 0 0
21/06/2017
11.25
 130 10.98 11.27 11.21 30 0 0.0
20/06/2017
10.98
 740 11.66 11.98 10.98 710 0 0.1
19/06/2017
11.66
 1,470 11.36 11.66 10.57 1,270 0 0.1
16/06/2017
11.36
 0 11.36 11.36 11.36 0 0 0
15/06/2017
11.36
 1,450 11.02 11.36 10.40 870 0 0.1
14/06/2017
11.02
 370 11.44 11.44 11.02 350 0 0.0
13/06/2017
11.44
 310 11.44 11.44 11.44 300 0 0.0
12/06/2017
11.44
 0 11.44 11.44 11.44 0 0 0
09/06/2017
11.44
 870 10.83 11.52 10.81 780 0 0.1
08/06/2017
10.83
 260 11.19 11.19 10.83 250 0 0.0
07/06/2017
11.19
 0 11.19 11.19 11.19 0 0 0
06/06/2017
11.19
 0 11.19 11.19 11.19 0 0 0
05/06/2017
11.19
 1,020 11.25 11.32 10.48 420 0 0.0
02/06/2017
11.25
 3,010 11.35 11.35 10.56 1,140 0 0.1
01/06/2017
11.35
 690 11.36 11.36 10.65 570 0 0.0
31/05/2017
11.36
 500 11.36 11.36 11.36 500 0 0.0
30/05/2017
11.36
 0 11.36 11.36 11.36 0 0 0
29/05/2017
11.36
 370 10.64 11.36 10.72 370 0 0.0
26/05/2017
10.64
 360 10.73 10.73 10.13 160 0 0.0
25/05/2017
10.73
 100 10.73 10.73 10.73 100 0 0.0
24/05/2017
10.73
 50 10.73 10.73 10.73 50 0 0.0
23/05/2017
10.73
 1,000 10.87 10.87 10.73 0 0 0
22/05/2017
10.87
 30 10.87 10.87 10.87 0 0 0
19/05/2017
10.87
 3,860 11.03 11.03 10.27 2,520 0 0.2
18/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2017
11.03
 30 10.81 11.03 11.03 30 0 0.0
17/05/2017
10.81
 0 10.81 10.81 10.81 0 0 0
16/05/2017
10.81
 1,090 10.81 10.84 10.07 70 1,000 -0.1
15/05/2017
10.81
 10 10.87 10.87 10.81 0 0 0
12/05/2017
10.87
 1,700 10.89 10.89 10.87 1,200 500 0.0
11/05/2017
10.89
 580 11.04 11.04 10.27 50 0 0.0
10/05/2017
11.04
 0 11.04 11.04 11.04 0 0 0
09/05/2017
11.04
 0 11.04 11.04 11.04 0 0 0
08/05/2017
11.04
 3,090 11.04 11.09 10.27 10 0 0.0
05/05/2017
11.04
 50 11.09 11.09 10.32 30 0 0.0
04/05/2017
11.09
 80 11.92 11.92 11.09 10 0 0.0
03/05/2017
11.92
 150 12.82 12.82 11.92 0 0 0
28/04/2017
12.82
 5,430 12.03 12.82 11.20 5,330 400 0.4
27/04/2017
12.03
 2,050 11.38 12.03 10.59 1,570 0 0.1
26/04/2017
11.38
 3,930 10.64 11.38 10.04 2,530 320 0.1
25/04/2017
10.64
 1,230 10.66 11.40 10.64 10 600 0.0
24/04/2017
10.66
 4,600 10.66 10.66 9.91 1,560 50 0.1
21/04/2017
10.66
 700 10.78 10.78 10.04 170 510 0.0
20/04/2017
10.78
 30 10.56 10.81 10.78 20 10 0.0
19/04/2017
10.56
 3,740 10.12 10.56 9.42 1,680 0 0.1
18/04/2017
10.12
 1,110 9.50 10.12 8.83 1,100 1,010 0.0
17/04/2017
9.50
 0 9.50 9.50 9.50 0 0 0

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