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)
07/03/2025: Cổ tức tiền mặt tỉ lệ: 20%
07/03/2025
72.83
 1,600 72.33 72.83 72.33 0 0 0
06/03/2025
71.70
 400 71.70 71.70 71.70 0 0 0
05/03/2025
71.70
 4,700 74.17 74.17 71.70 0 0 0
04/03/2025
71.70
 12,900 74.11 74.17 70.71 0 0 0
03/03/2025
71.82
 4,800 71.76 74.17 71.76 0 0 0
28/02/2025
71.70
 1,100 72.01 72.01 71.70 0 0 0
27/02/2025
72.01
 3,600 71.70 73.43 71.70 0 0 0
26/02/2025
71.70
 10,500 72.94 74.17 71.70 0 0 0
25/02/2025
72.94
 1,400 71.51 72.94 71.51 0 0 0
24/02/2025
72.38
 3,900 72.32 72.38 71.70 0 0 0
21/02/2025
72.01
 400 71.14 72.01 71.08 0 0 0
20/02/2025
72.32
 900 72.94 72.94 72.32 0 0 0
19/02/2025
72.32
 300 72.94 72.94 72.32 0 0 0
18/02/2025
71.21
 9,200 71.08 75.47 71.08 0 0 0
17/02/2025
70.59
 2,900 70.46 71.08 70.46 0 0 0
14/02/2025
69.85
 4,000 69.85 69.85 69.85 0 0 0
13/02/2025
69.85
 1,100 69.85 69.85 69.85 0 0 0
12/02/2025
69.85
 900 69.85 69.85 69.85 0 0 0
11/02/2025
69.41
 900 68.73 69.41 68.73 0 0 0
10/02/2025
68.61
 700 70.46 70.46 68.61 0 0 0
07/02/2025
70.46
 500 70.46 70.46 70.46 0 0 0
06/02/2025
70.46
 400 70.46 70.46 70.46 0 0 0
05/02/2025
70.46
 1,400 70.46 70.46 70.46 0 0 0
04/02/2025
70.46
 500 70.46 70.46 70.46 0 0 0
03/02/2025
71.70
 1,100 72.01 72.01 71.70 0 0 0
31/01/2025
52.11
 1,300 52.97 52.97 51.06 0 0 0
30/01/2025
52.11
 1,300 52.97 52.97 51.06 0 0 0
29/01/2025
52.11
 1,300 52.97 52.97 51.06 0 0 0
28/01/2025
52.11
 1,300 52.97 52.97 51.06 0 0 0
27/01/2025
52.11
 1,300 52.97 52.97 51.06 0 0 0
24/01/2025
69.85
 2,100 67.99 70.15 67.68 0 0 0
23/01/2025
67.37
 1,400 66.75 67.37 66.75 0 0 0
22/01/2025
67.37
 1,300 67.37 67.37 66.88 0 0 0
21/01/2025
67.37
 2,600 67.99 67.99 67.37 0 0 0
20/01/2025
66.75
 3,900 66.45 66.75 66.20 0 0 0
17/01/2025
66.45
 1,700 65.52 67.99 65.52 0 0 0
16/01/2025
65.52
 300 65.52 65.52 65.52 0 0 0
15/01/2025
65.52
 300 65.52 65.52 65.52 0 0 0
14/01/2025
66.14
 5,700 65.02 66.14 65.02 0 0 0
13/01/2025
64.90
 300 65.70 65.70 64.90 0 0 0
10/01/2025
65.70
 0 65.70 65.70 65.70 0 0 0
09/01/2025
65.70
 0 65.70 65.70 65.70 0 0 0
08/01/2025
65.70
 0 65.70 65.70 65.70 0 0 0
07/01/2025
65.70
 0 65.70 65.70 65.70 0 0 0
06/01/2025
65.70
 600 65.70 66.07 65.70 0 0 0
03/01/2025
65.70
 0 65.70 65.70 65.70 0 0 0
02/01/2025
65.70
 200 65.52 65.70 65.52 0 0 0
01/01/2025
64.90
 1,400 66.14 66.14 64.90 0 0 0
31/12/2024
64.90
 1,400 66.14 66.14 64.90 0 0 0
30/12/2024
64.90
 1,500 66.14 66.14 64.90 0 0 0
27/12/2024
64.28
 900 64.90 64.90 64.28 0 0 0
26/12/2024
64.90
 500 66.14 66.14 64.90 0 0 0
25/12/2024
66.14
 500 64.90 66.14 64.90 0 0 0
24/12/2024
64.90
 300 65.27 65.27 64.90 0 0 0
23/12/2024
66.14
 600 66.14 66.14 65.83 0 0 0
20/12/2024
66.45
 0 66.45 66.45 66.45 0 0 0
19/12/2024
66.45
 0 66.45 66.45 66.45 0 0 0
18/12/2024
66.45
 0 66.45 66.45 66.45 0 0 0
17/12/2024
66.45
 0 66.45 66.45 66.45 0 0 0
16/12/2024
66.45
 600 65.52 66.45 64.90 0 0 0
13/12/2024
65.52
 800 66.07 66.07 65.09 0 0 0
12/12/2024
66.14
 2,700 62.43 66.14 62.43 0 0 0
11/12/2024
66.45
 0 66.45 66.45 66.45 0 0 0
10/12/2024
66.45
 2,300 63.97 66.45 63.97 0 0 0
09/12/2024
63.73
 600 63.66 63.73 63.66 0 0 0
06/12/2024
66.88
 0 66.88 66.88 66.88 0 0 0
05/12/2024
66.88
 0 66.88 66.88 66.88 0 0 0
04/12/2024
66.88
 6,500 63.66 67.31 63.66 0 0 0
03/12/2024
64.28
 2,800 64.28 64.28 64.28 0 0 0
02/12/2024
64.28
 100 64.28 64.28 64.28 0 0 0
29/11/2024
67.37
 0 67.37 67.37 67.37 0 0 0
28/11/2024
67.37
 100 67.37 67.37 67.37 0 0 0
27/11/2024
65.52
 700 65.52 65.52 65.52 0 0 0
26/11/2024
68.55
 500 68.55 68.55 68.55 0 0 0
25/11/2024
68.55
 17,400 64.90 68.61 64.28 0 0 0
22/11/2024
69.04
 0 69.04 69.04 69.04 0 0 0
21/11/2024
69.04
 100 69.04 69.04 69.04 0 0 0
20/11/2024
68.61
 900 68.61 68.61 68.61 0 0 0
19/11/2024
68.30
 100 68.30 68.30 68.30 0 0 0
18/11/2024
64.04
 5,000 68.36 68.36 64.04 0 0 0
15/11/2024
68.49
 0 68.49 68.49 68.49 0 0 0
14/11/2024
68.49
 1,400 66.82 68.49 66.14 0 0 0
13/11/2024
66.75
 3,200 68.61 68.61 66.75 0 0 0
12/11/2024
68.61
 100 68.61 68.61 68.61 0 0 0
11/11/2024
66.75
 1,500 66.75 66.75 66.75 0 0 0
08/11/2024
65.52
 1,100 65.52 65.52 65.52 0 0 0
07/11/2024
65.21
 100 65.21 65.21 65.21 0 0 0
06/11/2024
65.21
 100 65.21 65.21 65.21 0 0 0
05/11/2024
65.52
 2,400 65.21 65.52 64.90 0 0 0
04/11/2024
65.52
 500 65.52 65.52 65.52 0 0 0
01/11/2024
65.52
 0 65.52 65.52 65.52 0 0 0
31/10/2024
65.52
 1,000 65.52 65.52 65.52 0 0 0
30/10/2024
64.90
 0 64.90 64.90 64.90 0 0 0
29/10/2024
64.90
 3,200 65.52 65.52 64.90 0 0 0
28/10/2024
64.90
 0 64.90 64.90 64.90 0 0 0
25/10/2024
64.90
 2,200 67.99 67.99 64.90 0 0 0
24/10/2024
68.73
 0 68.73 68.73 68.73 0 0 0
23/10/2024
68.73
 500 68.73 68.73 68.73 0 0 0
22/10/2024
68.61
 0 68.61 68.61 68.61 0 0 0
21/10/2024
68.61
 200 68.61 68.61 68.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |