Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	94.91	700	95.67	95.67	94.91	0	0	0
11/12/2025	93.08	100	93.08	93.08	93.08	0	0	0
10/12/2025	93.08	100	93.08	93.08	93.08	0	0	0
09/12/2025	95.00	2,100	94.04	95.00	94.04	0	0	0
08/12/2025	95.00	1,600	91.64	95.00	91.64	0	0	0
05/12/2025	96.44	300	96.44	96.44	96.44	0	0	0
04/12/2025	96.44	400	95.48	96.44	95.48	0	0	0
03/12/2025	96.44	100	96.44	96.44	96.44	0	0	0
02/12/2025	97.59	300	96.92	97.79	96.92	0	0	0
01/12/2025	97.88	800	95.96	97.88	95.96	0	0	0
28/11/2025	95.96	8,100	94.04	97.88	94.04	0	0	0
27/11/2025	94.52	17,800	92.70	95.96	92.70	0	0	0
26/11/2025	92.60	1,400	92.32	92.60	91.74	0	0	0
25/11/2025	92.32	4,600	92.12	92.32	92.12	0	0	0
24/11/2025	92.12	4,900	91.64	92.12	90.21	0	0	0
21/11/2025	91.64	5,200	91.16	91.64	91.16	0	0	0
20/11/2025	89.73	3,800	90.21	91.16	89.63	0	0	0
19/11/2025	90.21	300	90.21	90.21	90.21	0	0	0
18/11/2025	90.21	2,300	90.21	90.21	90.21	0	0	0
17/11/2025	90.21	0	90.21	90.21	90.21	0	0	0
14/11/2025	90.21	500	90.21	90.21	90.21	0	0	0
13/11/2025	89.53	0	89.53	89.53	89.53	0	0	0
12/11/2025	89.53	1,100	91.16	91.16	89.53	0	0	0
11/11/2025	89.44	1,400	91.16	91.16	89.44	0	0	0
10/11/2025	91.16	3,000	91.16	91.16	88.38	0	0	0
07/11/2025	91.16	600	91.16	91.16	91.16	0	0	0
06/11/2025	91.16	400	91.16	91.16	91.16	0	0	0
05/11/2025	91.16	200	91.16	91.16	91.16	0	0	0
04/11/2025	91.16	500	91.84	91.84	91.16	0	0	0
03/11/2025	91.84	800	92.12	92.12	91.16	0	0	0
31/10/2025	92.12	2,100	92.12	92.12	91.16	0	0	0
30/10/2025	92.12	1,700	92.12	92.12	91.16	0	0	0
29/10/2025	92.12	1,700	90.21	93.08	90.21	0	0	0
28/10/2025	90.97	3,500	89.25	93.37	89.25	0	0	0
27/10/2025	88.57	3,000	88.29	88.67	88.29	0	0	0
24/10/2025	87.33	9,000	89.25	90.21	87.33	0	0	0
23/10/2025	89.25	300	89.25	89.25	89.25	0	0	0
22/10/2025	89.25	600	91.93	91.93	89.25	0	0	0
21/10/2025	89.73	500	89.25	89.73	89.25	0	0	0
20/10/2025	90.68	2,500	89.25	90.68	89.25	0	0	0
17/10/2025	90.88	700	87.61	90.88	87.42	0	0	0
16/10/2025	91.16	2,000	90.97	91.16	87.33	0	0	0
15/10/2025	88.29	600	88.29	88.29	88.29	0	0	0
14/10/2025	88.29	700	88.29	88.29	88.29	0	0	0
13/10/2025	88.29	2,200	86.85	88.38	86.85	0	0	0
10/10/2025	90.21	1,300	89.25	90.21	89.25	0	0	0
09/10/2025	90.59	1,600	88.77	90.59	88.77	0	0	0
08/10/2025	91.16	1,100	91.26	91.26	91.16	0	0	0
07/10/2025	90.97	3,400	87.13	90.97	87.13	0	0	0
06/10/2025	90.97	300	90.21	90.97	90.21	0	0	0
03/10/2025	91.07	4,900	91.07	91.16	86.56	0	0	0
02/10/2025	89.25	0	89.25	89.25	89.25	0	0	0
01/10/2025	89.25	2,000	89.25	89.25	89.25	0	0	0
30/09/2025	89.25	3,900	90.49	90.49	85.60	0	0	0
29/09/2025	90.49	200	90.40	90.49	90.40	0	0	0
26/09/2025	90.97	100	90.97	90.97	90.97	0	0	0
25/09/2025	88.29	4,400	85.89	90.68	85.89	0	0	0
24/09/2025	88.96	2,500	88.86	88.96	86.75	0	0	0
23/09/2025	88.96	500	87.33	88.96	87.33	0	0	0
22/09/2025	87.04	8,500	88.29	89.15	86.46	0	0	0
19/09/2025	88.29	2,700	88.29	88.29	88.29	0	0	0
18/09/2025	88.29	300	88.29	88.29	88.29	0	0	0
17/09/2025	88.29	4,700	88.38	88.38	88.29	0	0	0
16/09/2025	88.38	1,500	87.33	88.38	86.85	0	0	0
15/09/2025	88.48	1,000	86.94	88.48	86.94	0	0	0
12/09/2025	88.67	1,100	86.37	88.67	86.37	0	0	0
11/09/2025	88.29	3,400	89.05	89.15	88.29	0	0	0
10/09/2025	89.15	6,400	88.57	89.15	88.29	0	0	0
09/09/2025	88.77	9,200	88.29	88.77	88.29	0	0	0
08/09/2025	88.29	4,500	90.30	90.30	84.35	0	0	0
05/09/2025	90.40	2,500	90.40	90.40	90.21	0	0	0
04/09/2025	90.30	2,700	90.30	90.40	90.30	0	0	0
03/09/2025	90.30	500	90.30	90.30	90.30	0	0	0
02/09/2025	109.40	500	109.40	109.40	109.40	0	0	0
01/09/2025	102.01	0	102.01	102.01	102.01	0	0	0
29/08/2025	90.30	700	90.21	90.30	90.21	0	0	0
28/08/2025	90.21	400	90.21	90.30	90.21	0	0	0
27/08/2025	90.21	1,200	90.21	90.30	90.21	0	0	0
26/08/2025	90.21	700	90.21	90.21	90.21	0	0	0
25/08/2025	89.25	1,100	89.25	89.25	89.25	0	0	0
22/08/2025	89.15	1,000	88.48	89.25	88.48	0	0	0
21/08/2025	90.21	2,200	90.21	90.21	89.73	0	0	0
20/08/2025	90.68	2,600	90.68	90.68	89.25	0	0	0
19/08/2025	90.21	0	90.21	90.21	90.21	0	0	0
18/08/2025	90.21	1,300	90.21	90.88	90.01	0	0	0
15/08/2025	90.21	2,900	91.16	91.16	89.73	0	0	0
14/08/2025	91.16	900	91.16	91.16	90.01	0	0	0
13/08/2025	91.16	3,000	90.11	91.16	89.25	0	0	0
12/08/2025	91.16	9,900	89.25	91.84	89.25	0	0	0
11/08/2025	91.16	14,700	91.16	91.64	91.16	0	0	0
08/08/2025	92.60	1,900	92.22	92.60	92.22	0	0	0
07/08/2025	93.08	1,700	91.45	93.08	91.36	0	0	0
06/08/2025	93.08	4,100	92.41	93.08	91.45	0	0	0
05/08/2025	92.41	7,600	92.89	94.72	92.41	0	0	0
04/08/2025	92.70	5,200	94.04	94.04	92.70	0	0	0
01/08/2025	94.72	1,500	94.14	94.72	94.14	0	0	0
31/07/2025	94.81	1,900	93.37	94.81	93.37	0	0	0
30/07/2025	94.62	2,700	93.37	94.81	93.37	0	0	0
29/07/2025	93.28	6,000	95.00	95.00	93.18	0	0	0
28/07/2025	95.00	1,400	95.77	95.77	95.00	0	0	0

Page:
<<
2
3
4
>>

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