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)
12/01/2024
61.66
 1,000 60.63 61.66 60.63 0 0 0
11/01/2024
57.65
 700 57.59 60.63 57.59 0 0 0
10/01/2024
60.02
 100 60.02 60.02 60.02 0 0 0
09/01/2024
60.63
 100 60.63 60.63 60.63 0 0 0
08/01/2024
60.63
 3,400 60.93 60.93 60.63 0 0 0
05/01/2024
65.17
 7,300 64.57 65.17 62.44 0 0 0
04/01/2024
60.93
 2,900 60.81 60.93 60.81 0 0 0
03/01/2024
56.99
 400 56.99 56.99 56.99 0 0 0
02/01/2024
56.99
 300 56.99 56.99 56.99 0 0 0
01/01/2024
56.99
 100 56.99 56.99 56.99 0 0 0
29/12/2023
56.99
 100 56.99 56.99 56.99 0 0 0
28/12/2023
56.99
 300 56.99 56.99 56.99 0 0 0
27/12/2023
57.59
 0 57.59 57.59 57.59 0 0 0
26/12/2023
57.59
 0 57.59 57.59 57.59 0 0 0
25/12/2023
57.59
 5,900 57.65 57.65 56.44 0 0 0
22/12/2023
57.53
 300 54.87 57.53 53.65 0 0 0
21/12/2023
56.99
 0 56.99 56.99 56.99 0 0 0
20/12/2023
56.99
 1,500 60.63 60.63 56.99 0 0 0
19/12/2023
56.68
 400 61.84 61.84 56.50 0 0 0
18/12/2023
60.63
 0 60.63 60.63 60.63 0 0 0
15/12/2023
60.63
 0 60.63 60.63 60.63 0 0 0
14/12/2023
60.63
 300 60.63 60.63 60.63 0 0 0
13/12/2023
62.38
 100 62.38 62.38 62.38 0 0 0
12/12/2023
62.38
 400 59.41 62.44 59.41 0 0 0
11/12/2023
59.41
 0 59.41 59.41 59.41 0 0 0
08/12/2023
59.41
 900 57.59 59.41 57.59 0 0 0
07/12/2023
56.08
 4,100 56.08 56.08 54.56 0 0 0
06/12/2023
56.08
 1,200 56.08 56.20 56.08 0 0 0
05/12/2023
60.02
 200 60.02 60.02 60.02 0 0 0
04/12/2023
60.02
 600 60.02 60.02 60.02 0 0 0
01/12/2023
60.02
 100 60.02 60.02 60.02 0 0 0
30/11/2023
59.72
 200 60.02 60.02 59.72 0 0 0
29/11/2023
59.72
 1,300 63.66 63.66 59.72 0 0 0
28/11/2023
63.66
 0 63.66 63.66 63.66 0 0 0
27/11/2023
63.66
 0 63.66 63.66 63.66 0 0 0
24/11/2023
63.66
 100 63.66 63.66 63.66 0 0 0
23/11/2023
63.66
 800 63.96 63.96 63.66 0 0 0
22/11/2023
61.84
 700 60.93 61.84 60.93 0 0 0
21/11/2023
65.48
 500 65.48 65.48 65.48 0 0 0
20/11/2023
65.48
 900 65.17 65.48 65.17 0 0 0
17/11/2023
64.26
 300 61.84 64.26 61.84 0 0 0
16/11/2023
61.90
 200 61.90 61.90 61.90 0 0 0
15/11/2023
66.38
 0 66.38 66.38 66.38 0 0 0
14/11/2023
66.38
 100 66.38 66.38 66.38 0 0 0
13/11/2023
64.14
 0 64.14 64.14 64.14 0 0 0
10/11/2023
64.14
 0 64.14 64.14 64.14 0 0 0
09/11/2023
64.14
 0 64.14 64.14 64.14 0 0 0
08/11/2023
64.14
 0 64.14 64.14 64.14 0 0 0
07/11/2023
64.14
 500 64.14 64.14 64.14 0 0 0
06/11/2023
68.93
 200 68.93 68.93 68.93 0 0 0
03/11/2023
64.44
 0 64.44 64.44 64.44 0 0 0
02/11/2023
64.44
 100 64.44 64.44 64.44 0 0 0
01/11/2023
60.32
 0 60.32 60.32 60.32 0 0 0
31/10/2023
60.32
 100 60.32 60.32 60.32 0 0 0
30/10/2023
56.44
 200 56.44 56.44 56.44 0 0 0
27/10/2023
56.44
 100 56.44 56.44 56.44 0 0 0
26/10/2023
52.80
 100 52.80 52.80 52.80 0 0 0
25/10/2023
56.20
 0 56.20 56.20 56.20 0 0 0
24/10/2023: Cổ tức tiền mặt tỉ lệ: 12%
24/10/2023
56.20
 100 56.20 56.20 56.20 0 0 0
23/10/2023
59.90
 0 59.90 59.90 59.90 0 0 0
20/10/2023
59.90
 100 59.90 59.90 59.90 0 0 0
19/10/2023
61.10
 0 61.10 61.10 61.10 0 0 0
18/10/2023
61.10
 200 65.89 65.89 61.10 0 0 0
17/10/2023
65.29
 300 65.29 65.29 65.29 0 0 0
16/10/2023
65.29
 200 65.29 65.29 65.29 0 0 0
13/10/2023
65.29
 0 65.29 65.29 65.29 0 0 0
12/10/2023
65.29
 500 65.29 65.29 65.29 0 0 0
11/10/2023
65.29
 0 65.29 65.29 65.29 0 0 0
10/10/2023
65.29
 100 65.29 65.29 65.29 0 0 0
09/10/2023
65.29
 300 65.29 65.29 65.29 0 0 0
06/10/2023
65.29
 0 65.29 65.29 65.29 0 0 0
05/10/2023
65.29
 500 65.29 65.83 65.29 0 0 0
04/10/2023
66.13
 0 66.13 66.13 66.13 0 0 0
03/10/2023
66.13
 300 66.19 66.19 61.69 0 0 0
02/10/2023
66.19
 0 66.19 66.19 66.19 0 0 0
29/09/2023
66.19
 700 66.19 66.19 66.19 0 0 0
28/09/2023
67.09
 100 67.09 67.09 67.09 0 0 0
27/09/2023
66.49
 100 66.49 66.49 66.49 0 0 0
26/09/2023
68.82
 0 68.82 68.82 68.82 0 0 0
25/09/2023
68.82
 0 68.82 68.82 68.82 0 0 0
22/09/2023
68.82
 300 65.89 68.82 65.89 0 0 0
21/09/2023
68.88
 0 68.88 68.88 68.88 0 0 0
20/09/2023
68.88
 0 68.88 68.88 68.88 0 0 0
19/09/2023
68.88
 0 68.88 68.88 68.88 0 0 0
18/09/2023
68.88
 0 68.88 68.88 68.88 0 0 0
15/09/2023
68.88
 300 68.88 68.88 68.88 0 0 0
14/09/2023
68.88
 300 68.88 68.88 68.88 0 0 0
13/09/2023
68.88
 100 68.88 68.88 68.88 0 0 0
12/09/2023
68.88
 300 68.88 68.88 68.88 0 0 0
11/09/2023
70.32
 0 70.32 70.32 70.32 0 0 0
08/09/2023
70.32
 100 70.32 70.32 70.32 0 0 0
07/09/2023
68.28
 200 68.88 68.88 68.28 0 0 0
06/09/2023
70.68
 100 70.68 70.68 70.68 0 0 0
05/09/2023
70.68
 100 70.68 70.68 70.68 0 0 0
04/09/2023
89.85
 0 89.85 89.85 89.85 0 0 0
01/09/2023
83.74
 0 83.74 83.74 83.74 0 0 0
31/08/2023
70.68
 0 70.68 70.68 70.68 0 0 0
30/08/2023
70.68
 0 70.68 70.68 70.68 0 0 0
29/08/2023
70.68
 100 70.68 70.68 70.68 0 0 0
28/08/2023
70.02
 600 66.49 70.02 66.49 0 0 0

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