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)
25/07/2025
94.62
 4,700 94.91 95.48 94.52 0 0 0
24/07/2025
94.52
 3,000 94.33 94.52 94.24 0 0 0
23/07/2025
94.24
 1,900 95.77 95.77 94.04 0 0 0
22/07/2025
95.10
 15,000 95.77 95.96 92.89 0 0 0
21/07/2025
94.24
 22,500 93.56 94.52 93.56 0 0 0
18/07/2025
93.47
 18,000 93.28 93.47 91.74 0 0 0
17/07/2025
90.68
 2,300 91.16 91.16 90.68 0 0 0
16/07/2025
91.16
 4,000 95.00 95.00 91.16 0 0 0
15/07/2025
91.16
 700 91.16 91.16 91.16 0 0 0
14/07/2025
91.16
 800 91.16 91.64 91.16 0 0 0
11/07/2025
91.16
 1,200 91.16 91.36 91.16 0 0 0
10/07/2025
91.36
 1,000 91.36 91.36 91.36 0 0 0
09/07/2025
91.36
 1,200 92.99 93.08 91.36 0 0 0
08/07/2025
93.28
 100 93.28 93.28 93.28 0 0 0
07/07/2025
90.30
 2,900 91.16 91.16 90.21 0 0 0
04/07/2025
91.16
 400 92.03 92.03 91.16 0 0 0
03/07/2025
90.40
 2,100 92.12 92.12 90.40 0 0 0
02/07/2025
92.03
 1,900 92.12 92.22 92.03 0 0 0
01/07/2025
91.93
 1,700 91.64 91.93 91.16 0 0 0
30/06/2025
94.52
 1,000 95.87 97.79 94.52 0 0 0
27/06/2025
95.87
 1,400 95.96 95.96 95.48 0 0 0
26/06/2025
95.87
 3,900 94.14 96.06 94.14 0 0 0
25/06/2025
100.95
 1,000 98.84 101.24 98.84 0 0 0
24/06/2025: Cổ tức tiền mặt tỉ lệ: 25%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/06/2025
98.84
 9,400 88.19 98.84 88.19 0 0 0
23/06/2025
93.08
 12,400 93.02 96.23 92.58 0 0 0
20/06/2025
91.20
 2,900 91.20 91.20 90.57 0 0 0
19/06/2025
89.94
 3,700 89.50 90.25 89.31 0 0 0
18/06/2025
89.31
 3,800 89.00 89.31 89.00 0 0 0
17/06/2025
88.68
 2,200 89.88 89.88 88.56 0 0 0
16/06/2025
88.05
 4,800 88.05 88.87 88.05 0 0 0
13/06/2025
88.05
 200 88.18 88.18 88.05 0 0 0
12/06/2025
88.18
 1,600 88.56 88.56 88.05 0 0 0
11/06/2025
88.05
 1,500 88.05 88.05 87.80 0 0 0
10/06/2025
87.80
 0 87.80 87.80 87.80 0 0 0
09/06/2025
87.80
 300 87.80 87.80 87.80 0 0 0
06/06/2025
87.42
 300 87.42 87.42 87.42 0 0 0
05/06/2025
87.42
 1,000 87.74 87.80 87.42 0 0 0
04/06/2025
86.86
 2,600 84.66 86.86 84.66 0 0 0
03/06/2025
84.59
 300 84.28 84.59 84.28 0 0 0
02/06/2025
84.28
 0 84.28 84.28 84.28 0 0 0
30/05/2025
84.28
 600 83.71 84.28 83.71 0 0 0
29/05/2025
83.71
 0 83.71 83.71 83.71 0 0 0
28/05/2025
83.71
 300 84.28 84.28 83.71 0 0 0
27/05/2025
83.65
 900 83.65 83.65 83.65 0 0 0
26/05/2025
83.02
 500 83.02 83.02 83.02 0 0 0
23/05/2025
82.39
 0 82.39 82.39 82.39 0 0 0
22/05/2025
82.39
 0 82.39 82.39 82.39 0 0 0
21/05/2025
82.39
 1,000 82.58 82.58 82.39 0 0 0
20/05/2025
83.65
 700 83.65 84.28 83.65 0 0 0
19/05/2025
83.65
 1,000 83.02 83.65 83.02 0 0 0
16/05/2025
84.91
 300 83.65 84.91 83.65 0 0 0
15/05/2025
83.65
 1,000 83.65 83.65 83.65 0 0 0
14/05/2025
83.96
 100 83.96 83.96 83.96 0 0 0
13/05/2025
81.45
 1,000 81.13 81.76 81.13 0 0 0
12/05/2025
79.88
 700 78.93 79.88 78.93 0 0 0
09/05/2025
78.93
 1,100 78.62 79.88 78.62 0 0 0
08/05/2025
78.62
 0 78.62 78.62 78.62 0 0 0
07/05/2025
78.62
 700 74.91 74.91 74.91 0 0 0
06/05/2025
78.62
 200 78.62 78.62 78.62 0 0 0
05/05/2025
78.62
 200 78.62 78.62 78.62 0 0 0
02/05/2025
71.70
 1,400 71.70 71.70 71.70 0 0 0
01/05/2025
66.86
 0 66.86 66.86 66.86 0 0 0
30/04/2025
53.02
 1,300 53.90 53.90 51.95 0 0 0
29/04/2025
78.62
 200 78.62 78.62 78.62 0 0 0
28/04/2025
78.62
 2,700 77.67 78.62 74.22 0 0 0
25/04/2025
77.67
 300 77.36 77.67 77.36 0 0 0
24/04/2025
77.36
 900 77.99 77.99 75.47 0 0 0
23/04/2025
78.30
 1,600 78.62 78.93 77.99 0 0 0
22/04/2025
76.73
 700 79.88 79.88 76.73 0 0 0
21/04/2025
81.76
 800 82.39 82.39 79.81 0 0 0
18/04/2025
85.79
 0 85.79 85.79 85.79 0 0 0
17/04/2025
85.79
 0 85.79 85.79 85.79 0 0 0
16/04/2025
85.79
 100 85.79 85.79 85.79 0 0 0
15/04/2025
85.85
 0 85.85 85.85 85.85 0 0 0
14/04/2025
85.85
 100 85.85 85.85 85.85 0 0 0
11/04/2025
80.76
 300 75.47 80.76 75.47 0 0 0
10/04/2025
75.47
 400 74.84 75.47 74.84 0 0 0
09/04/2025
71.70
 1,200 72.33 72.33 71.70 0 0 0
08/04/2025
72.96
 500 75.41 75.41 72.96 0 0 0
07/04/2025
59.75
 400 60.32 60.32 59.75 0 0 0
04/04/2025
75.41
 2,800 75.47 75.47 72.39 0 0 0
03/04/2025
77.80
 6,300 83.59 83.65 77.80 0 0 0
02/04/2025
83.65
 0 83.65 83.65 83.65 0 0 0
01/04/2025
83.65
 800 83.65 83.65 83.02 0 0 0
31/03/2025
84.91
 1,900 83.02 84.91 83.02 0 0 0
28/03/2025
83.02
 200 82.45 83.02 82.45 0 0 0
27/03/2025
84.28
 500 82.39 84.28 82.39 0 0 0
26/03/2025
83.33
 5,300 85.54 85.54 83.21 0 0 0
25/03/2025
85.54
 100 85.54 85.54 85.54 0 0 0
24/03/2025
85.54
 2,700 86.42 86.42 81.39 0 0 0
21/03/2025
85.85
 900 86.67 88.68 85.85 0 0 0
20/03/2025
83.02
 2,500 83.08 85.54 83.02 0 0 0
19/03/2025
88.56
 23,300 88.56 88.56 84.59 0 0 0
18/03/2025
82.77
 28,900 82.77 82.77 81.13 0 0 0
17/03/2025
77.36
 16,200 74.22 77.99 74.22 0 0 0
14/03/2025
72.96
 6,600 73.27 74.22 72.96 0 0 0
13/03/2025
72.96
 8,700 72.96 72.96 71.70 0 0 0
12/03/2025
72.58
 700 73.02 73.02 72.58 0 0 0
11/03/2025
74.40
 1,500 72.64 74.40 72.64 0 0 0
10/03/2025
72.77
 46,800 72.83 72.83 72.52 0 0 0

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