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)
14/11/2014
4.88
 4,800 4.85 4.92 4.84 20 0 0.0
13/11/2014
4.85
 1,140 4.92 4.92 4.77 20 0 0.0
12/11/2014
4.92
 6,590 4.84 4.99 4.85 5,030 0 0.2
11/11/2014
4.84
 2,010 4.98 4.98 4.71 10 0 0.0
10/11/2014
4.98
 9,010 4.99 5.29 4.71 20 0 0.0
07/11/2014
4.99
 500 5.13 5.18 4.78 480 0 0.0
06/11/2014
5.13
 0 5.13 5.13 5.13 0 0 0
05/11/2014
5.13
 10 4.95 5.13 5.13 10 0 0.0
04/11/2014
4.95
 0 4.95 4.95 4.95 0 0 0
03/11/2014
4.95
 9,010 4.93 4.96 4.71 30 0 0.0
31/10/2014
4.93
 1,530 4.98 5.13 4.71 30 0 0.0
30/10/2014
4.98
 920 4.99 5.13 4.74 30 0 0.0
29/10/2014
4.99
 110 4.99 4.99 4.85 10 0 0.0
28/10/2014
4.99
 1,020 4.96 5.13 4.73 20 0 0.0
27/10/2014
4.96
 0 4.96 4.96 4.96 0 0 0
24/10/2014
4.96
 1,010 4.99 4.99 4.85 10 0 0.0
23/10/2014
4.99
 1,330 4.99 4.99 4.85 30 0 0.0
22/10/2014
4.99
 2,100 4.98 4.99 4.95 20 0 0.0
21/10/2014
4.98
 14,020 4.99 4.99 4.86 20 0 0.0
20/10/2014
4.99
 1,010 4.75 5.04 4.85 10 0 0.0
17/10/2014
4.75
 11,860 4.45 4.75 4.30 40 0 0.0
16/10/2014
4.45
 5,420 4.48 4.49 4.44 0 0 0
15/10/2014
4.48
 6,890 4.48 4.57 4.30 710 0 0.0
14/10/2014
4.48
 10,510 4.75 4.75 4.46 70 0 0.0
13/10/2014
4.75
 2,590 5.10 5.10 4.75 400 0 0.0
10/10/2014
5.10
 120 5.13 5.13 5.06 110 0 0.0
09/10/2014
5.13
 120 5.13 5.27 5.06 30 0 0.0
08/10/2014
5.13
 100 5.13 5.27 5.13 10 0 0.0
07/10/2014
5.13
 80 5.09 5.43 5.06 60 0 0.0
06/10/2014
5.09
 270 4.85 5.13 4.99 110 0 0.0
03/10/2014
4.85
 1,110 4.85 4.85 4.85 90 0 0.0
02/10/2014
4.85
 10 4.85 4.85 4.85 0 0 0
01/10/2014
4.85
 1,360 4.92 4.92 4.71 20 0 0.0
30/09/2014
4.92
 1,220 4.92 4.92 4.71 1,220 0 0.0
29/09/2014
4.92
 1,020 4.71 4.92 4.59 780 0 0.0
26/09/2014
4.71
 4,660 4.71 4.92 4.50 2,150 0 0.1
25/09/2014
4.71
 6,330 4.50 4.71 4.50 810 0 0.0
24/09/2014
4.50
 920 4.49 4.55 4.44 150 0 0.0
23/09/2014
4.49
 3,330 4.30 4.50 4.34 370 0 0.0
22/09/2014
4.30
 9,030 4.30 4.37 4.20 860 0 0.0
19/09/2014
4.30
 150 4.28 4.30 4.30 50 0 0.0
18/09/2014
4.28
 2,710 4.28 4.37 4.16 120 0 0.0
17/09/2014
4.28
 1,930 4.09 4.35 4.09 120 0 0.0
16/09/2014
4.09
 130 4.16 4.32 4.09 0 0 0
15/09/2014
4.16
 400 4.37 4.37 4.16 0 0 0
12/09/2014
4.37
 350 4.37 4.37 4.37 350 0 0.0
11/09/2014
4.37
 3,630 4.17 4.41 4.32 20 0 0.0
10/09/2014
4.17
 970 4.37 4.37 4.16 250 0 0.0
09/09/2014
4.37
 8,180 4.25 4.37 4.05 700 0 0.0
08/09/2014
4.25
 3,440 4.34 4.34 4.10 110 0 0.0
05/09/2014
4.34
 2,080 4.42 4.42 4.19 10 0 0.0
04/09/2014
4.42
 1,190 4.50 4.50 4.20 10 0 0.0
03/09/2014
4.50
 1,020 4.42 4.57 4.23 0 0 0
29/08/2014
4.42
 10 4.21 4.42 4.42 10 0 0.0
28/08/2014
4.21
 5,910 4.21 4.21 4.10 1,000 0 0.0
27/08/2014
4.21
 220 4.23 4.23 4.21 110 0 0.0
26/08/2014
4.23
 170 4.06 4.23 4.06 0 0 0
25/08/2014
4.06
 630 4.28 4.30 4.03 0 0 0
22/08/2014
4.28
 13,410 4.23 4.28 4.23 0 0 0
21/08/2014
4.23
 1,110 4.20 4.25 4.16 80 0 0.0
20/08/2014
4.20
 1,660 4.02 4.30 4.20 20 0 0.0
19/08/2014
4.02
 1,670 4.14 4.16 4.02 0 0 0
18/08/2014
4.14
 20 4.12 4.14 4.14 0 0 0
15/08/2014
4.12
 3,400 4.16 4.16 3.88 30 0 0.0
14/08/2014
4.16
 570 4.21 4.30 3.92 0 0 0
13/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
13/08/2014
4.21
 2,520 3.97 4.24 4.16 0 0 0
12/08/2014
3.97
 14,220 4.09 4.11 3.97 0 0 0
11/08/2014
4.09
 19,640 4.09 4.09 3.93 10 0 0.0
08/08/2014
4.09
 6,950 4.11 4.15 4.02 0 0 0
07/08/2014
4.11
 4,970 4.13 4.13 3.97 0 0 0
06/08/2014
4.13
 3,130 4.19 4.19 4.07 0 0 0
05/08/2014
4.19
 4,080 4.19 4.20 4.19 0 0 0
04/08/2014
4.19
 4,830 3.98 4.19 4.16 830 0 0.0
01/08/2014
3.98
 1,830 4.19 4.24 3.98 0 0 0
31/07/2014
4.19
 2,960 4.10 4.19 4.16 0 750 -0.0
30/07/2014
4.10
 16,080 3.83 4.10 3.79 60 0 0.0
29/07/2014
3.83
 3,430 3.84 3.87 3.74 0 0 0
28/07/2014
3.84
 4,510 3.88 3.88 3.70 10 0 0.0
25/07/2014
3.88
 1,950 3.95 3.96 3.79 10 0 0.0
24/07/2014
3.95
 1,110 4.05 4.05 3.79 20 0 0.0
23/07/2014
4.05
 900 4.02 4.06 4.05 0 0 0
22/07/2014
4.02
 12,220 3.78 4.02 3.79 20 0 0.0
21/07/2014
3.78
 21,120 3.69 3.78 3.65 0 0 0
18/07/2014
3.69
 0 3.69 3.69 3.69 0 0 0
17/07/2014
3.69
 4,570 3.78 3.78 3.53 10 0 0.0
16/07/2014
3.78
 0 3.78 3.78 3.78 0 0 0
15/07/2014
3.78
 0 3.78 3.78 3.78 0 0 0
14/07/2014
3.78
 0 3.78 3.78 3.78 0 0 0
11/07/2014
3.78
 0 3.78 3.78 3.78 0 0 0
10/07/2014
3.78
 10,570 3.68 3.78 3.47 20 8,500 -0.3
09/07/2014
3.68
 0 3.68 3.68 3.68 0 0 0
08/07/2014
3.68
 2,500 3.68 3.68 3.51 100 1,000 -0.0
07/07/2014
3.68
 570 3.70 3.79 3.68 70 500 -0.0
04/07/2014
3.70
 60 3.60 3.70 3.60 60 0 0.0
03/07/2014
3.60
 1,980 3.64 3.64 3.46 10 980 -0.0
02/07/2014
3.64
 0 3.64 3.64 3.64 0 0 0
01/07/2014
3.64
 1,370 3.71 3.71 3.46 60 20 0.0
30/06/2014
3.71
 3,420 3.60 3.76 3.45 2,430 0 0.1
27/06/2014
3.60
 10 3.56 3.60 3.60 10 10 0
26/06/2014
3.56
 2,940 3.56 3.56 3.56 0 2,940 -0.1

Chính sách bảo mật | Điều khoản sử dụng |