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)
18/10/2024
66.75
 100 66.75 66.75 66.75 0 0 0
17/10/2024
65.52
 0 65.52 65.52 65.52 0 0 0
16/10/2024
65.52
 5,200 65.89 65.89 65.52 0 0 0
15/10/2024
66.14
 500 66.14 66.14 66.14 0 0 0
14/10/2024
66.14
 1,100 65.89 68.30 65.89 0 0 0
11/10/2024
66.75
 200 66.14 66.75 66.14 0 0 0
10/10/2024
66.01
 400 67.06 67.06 66.01 0 0 0
09/10/2024
65.95
 0 65.95 65.95 65.95 0 0 0
08/10/2024
65.95
 0 65.95 65.95 65.95 0 0 0
07/10/2024
65.95
 400 69.23 69.23 65.95 0 0 0
04/10/2024
66.75
 800 67.37 67.37 65.95 0 0 0
03/10/2024
68.55
 0 68.55 68.55 68.55 0 0 0
02/10/2024
68.55
 0 68.55 68.55 68.55 0 0 0
01/10/2024
68.55
 200 68.61 68.61 68.55 0 0 0
30/09/2024
66.14
 1,600 67.68 67.68 66.14 0 0 0
27/09/2024
67.74
 500 69.17 69.17 67.74 0 0 0
26/09/2024
69.23
 1,800 67.99 69.23 67.99 0 0 0
25/09/2024
68.55
 300 68.55 68.55 68.55 0 0 0
24/09/2024
67.06
 200 67.06 67.06 67.06 0 0 0
23/09/2024
66.88
 200 66.88 66.88 66.88 0 0 0
20/09/2024
68.61
 0 68.61 68.61 68.61 0 0 0
19/09/2024
68.61
 0 68.61 68.61 68.61 0 0 0
18/09/2024
68.61
 1,400 66.82 68.61 66.82 0 0 0
17/09/2024
68.61
 1,500 68.61 68.61 68.61 0 0 0
16/09/2024
67.99
 1,500 66.45 67.99 66.45 0 0 0
13/09/2024
68.30
 1,800 66.88 68.67 66.88 0 0 0
12/09/2024
69.60
 100 69.60 69.60 69.60 0 0 0
11/09/2024
68.67
 1,700 68.61 68.67 68.61 0 0 0
10/09/2024
67.99
 14,300 69.23 69.23 67.99 0 0 0
09/09/2024
69.54
 2,300 69.23 69.54 69.23 0 0 0
06/09/2024
70.15
 7,100 70.15 70.15 69.85 0 0 0
05/09/2024
70.15
 12,200 70.46 70.77 70.15 0 0 0
04/09/2024
70.77
 7,900 70.53 71.08 70.53 0 0 0
03/09/2024
68.73
 400 69.85 69.85 68.73 0 0 0
02/09/2024
62.86
 4,800 62.43 66.26 62.43 0 0 0
30/08/2024
71.08
 8,300 71.08 71.70 71.08 0 0 0
29/08/2024
71.70
 1,600 71.70 71.70 71.70 0 0 0
28/08/2024
71.70
 2,100 71.70 71.70 71.70 0 0 0
27/08/2024
71.08
 0 71.08 71.08 71.08 0 0 0
26/08/2024
71.08
 0 71.08 71.08 71.08 0 0 0
23/08/2024
71.08
 0 71.08 71.08 71.08 0 0 0
22/08/2024
71.08
 400 71.08 71.08 71.08 0 0 0
21/08/2024
72.94
 200 72.94 72.94 72.94 0 0 0
20/08/2024
71.45
 1,400 71.39 71.45 71.39 0 0 0
19/08/2024
70.53
 0 70.53 70.53 70.53 0 0 0
16/08/2024
70.53
 0 70.53 70.53 70.53 0 0 0
15/08/2024
70.53
 2,100 72.94 72.94 70.53 0 0 0
14/08/2024
72.94
 600 71.08 72.94 71.08 0 0 0
13/08/2024
72.94
 0 72.94 72.94 72.94 0 0 0
12/08/2024
72.94
 0 72.94 72.94 72.94 0 0 0
09/08/2024
72.94
 1,200 72.32 72.94 72.32 0 0 0
08/08/2024
72.32
 0 72.32 72.32 72.32 0 0 0
07/08/2024
72.32
 0 72.32 72.32 72.32 0 0 0
06/08/2024
72.32
 1,300 72.32 72.32 72.32 0 0 0
05/08/2024
72.32
 1,200 70.46 72.32 70.46 0 0 0
02/08/2024
72.32
 0 72.32 72.32 72.32 0 0 0
01/08/2024
72.32
 200 72.32 72.32 72.32 0 0 0
31/07/2024
71.70
 400 72.32 72.32 71.70 0 0 0
30/07/2024
71.39
 700 71.21 71.39 71.21 0 0 0
29/07/2024
71.14
 700 71.70 71.70 71.14 0 0 0
26/07/2024
71.08
 200 71.08 71.08 71.08 0 0 0
25/07/2024
70.46
 200 70.46 70.46 70.46 0 0 0
24/07/2024
71.70
 400 74.17 74.17 71.70 0 0 0
23/07/2024
71.76
 0 71.76 71.76 71.76 0 0 0
22/07/2024
71.76
 1,500 71.08 71.76 71.08 0 0 0
19/07/2024
71.14
 1,000 71.08 73.24 71.08 0 0 0
18/07/2024
70.65
 400 72.94 72.94 70.65 0 0 0
17/07/2024
75.72
 400 75.96 75.96 72.69 0 0 0
16/07/2024
74.79
 6,500 74.17 76.03 73.55 0 0 0
15/07/2024
72.63
 1,000 72.94 72.94 72.63 0 0 0
12/07/2024
72.63
 1,500 72.63 74.17 72.63 0 0 0
11/07/2024
72.63
 0 72.63 72.63 72.63 0 0 0
10/07/2024
72.63
 0 72.63 72.63 72.63 0 0 0
09/07/2024
72.63
 1,100 73.86 73.86 72.63 0 0 0
08/07/2024
72.63
 0 72.63 72.63 72.63 0 0 0
05/07/2024
72.63
 200 72.63 72.63 72.63 0 0 0
04/07/2024
72.63
 200 71.39 72.63 71.39 0 0 0
03/07/2024
72.63
 100 72.63 72.63 72.63 0 0 0
02/07/2024
72.63
 0 72.63 72.63 72.63 0 0 0
01/07/2024
72.63
 4,300 72.63 72.63 72.63 0 0 0
28/06/2024
72.63
 500 72.63 72.63 72.63 0 0 0
27/06/2024
72.63
 0 72.63 72.63 72.63 0 0 0
26/06/2024
72.63
 14,500 72.63 72.63 71.14 0 0 0
25/06/2024
68.05
 2,300 72.94 72.94 68.05 0 0 0
24/06/2024
72.94
 0 72.94 72.94 72.94 0 0 0
21/06/2024
72.94
 600 72.94 72.94 72.94 0 0 0
20/06/2024
72.32
 1,200 72.32 72.32 72.32 0 0 0
19/06/2024
72.63
 500 72.63 72.63 72.63 0 0 0
18/06/2024
72.94
 0 72.94 72.94 72.94 0 0 0
17/06/2024
72.94
 500 72.94 72.94 72.94 0 0 0
14/06/2024
72.94
 1,200 72.94 72.94 72.94 0 0 0
13/06/2024
72.94
 400 74.17 74.17 72.94 0 0 0
12/06/2024
74.17
 0 74.17 74.17 74.17 0 0 0
11/06/2024: Cổ tức tiền mặt tỉ lệ: 23%
11/06/2024
72.75
 0 72.75 72.75 72.75 0 0 0
10/06/2024
72.75
 1,000 72.75 72.75 72.14 0 0 0
07/06/2024
72.75
 300 72.75 72.75 72.75 0 0 0
06/06/2024
72.75
 0 72.75 72.75 72.75 0 0 0
05/06/2024
72.75
 200 72.75 72.75 72.75 0 0 0
04/06/2024
72.75
 0 72.75 72.75 72.75 0 0 0
03/06/2024
72.75
 400 72.75 72.75 72.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |