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)
25/08/2023
69.54
 100 69.54 69.54 69.54 0 0 0
24/08/2023
71.76
 100 71.76 71.76 71.76 0 0 0
23/08/2023
71.88
 200 71.88 71.88 71.88 0 0 0
22/08/2023
71.88
 100 71.88 71.88 71.88 0 0 0
21/08/2023
72.48
 100 72.48 72.48 72.48 0 0 0
18/08/2023
74.87
 0 74.87 74.87 74.87 0 0 0
17/08/2023
74.87
 0 74.87 74.87 74.87 0 0 0
16/08/2023
74.87
 0 74.87 74.87 74.87 0 0 0
15/08/2023
74.87
 500 74.87 74.87 74.87 0 0 0
14/08/2023
74.87
 2,000 74.87 75.47 74.87 0 0 0
11/08/2023
74.87
 100 74.87 74.87 74.87 0 0 0
10/08/2023
76.97
 500 76.97 76.97 76.97 0 0 0
09/08/2023
74.87
 100 74.87 74.87 74.87 0 0 0
08/08/2023
77.87
 0 77.87 77.87 77.87 0 0 0
07/08/2023
77.87
 0 77.87 77.87 77.87 0 0 0
04/08/2023
77.87
 200 78.53 78.53 77.87 0 0 0
03/08/2023
78.53
 5,100 81.52 81.52 78.53 0 0 0
02/08/2023
81.52
 2,300 78.53 81.52 78.53 0 0 0
01/08/2023
81.52
 10,500 83.26 83.68 81.52 0 0 0
31/07/2023
83.68
 0 83.68 83.68 83.68 0 0 0
28/07/2023
83.68
 300 83.68 83.68 83.68 0 0 0
27/07/2023
78.23
 4,300 77.87 85.59 77.87 0 0 0
26/07/2023
80.02
 7,200 79.72 90.69 79.07 0 0 0
25/07/2023
84.76
 3,200 84.82 84.88 75.59 0 0 0
24/07/2023
79.36
 2,200 79.66 79.96 79.36 0 0 0
21/07/2023
80.86
 500 84.46 84.64 77.93 0 0 0
20/07/2023
79.13
 1,200 83.26 83.32 77.33 0 0 0
19/07/2023
77.93
 1,200 81.76 82.06 77.03 0 0 0
18/07/2023
76.73
 400 77.27 82.42 76.73 0 0 0
17/07/2023
77.03
 700 83.26 83.68 77.03 0 0 0
14/07/2023
78.23
 1,200 80.38 80.38 77.03 0 0 0
13/07/2023
75.23
 1,500 79.07 84.46 74.63 0 0 0
12/07/2023
79.07
 0 79.07 79.07 79.07 0 0 0
11/07/2023
79.07
 0 79.07 79.07 79.07 0 0 0
10/07/2023
79.07
 100 79.07 79.07 79.07 0 0 0
07/07/2023
77.27
 500 77.27 77.27 77.27 0 0 0
06/07/2023
74.87
 700 74.87 77.57 73.20 0 0 0
05/07/2023
72.54
 1,400 76.97 77.03 72.42 0 0 0
04/07/2023
72.00
 3,400 80.26 81.34 71.88 0 0 0
03/07/2023
76.07
 800 68.88 76.07 68.52 0 0 0
30/06/2023
73.67
 700 73.67 73.67 73.67 0 0 0
29/06/2023
79.07
 100 79.07 79.07 79.07 0 0 0
28/06/2023
79.54
 100 79.54 79.54 79.54 0 0 0
27/06/2023
79.54
 900 77.87 79.54 77.87 0 0 0
26/06/2023
74.39
 200 71.88 74.39 71.88 0 0 0
23/06/2023
69.54
 1,100 74.21 74.21 69.54 0 0 0
22/06/2023
69.36
 2,400 69.36 69.36 69.36 0 0 0
21/06/2023
64.87
 500 64.87 64.87 64.87 0 0 0
20/06/2023
60.68
 400 60.68 60.68 60.68 0 0 0
19/06/2023
56.72
 0 56.72 56.72 56.72 0 0 0
16/06/2023
56.72
 100 56.72 56.72 56.72 0 0 0
15/06/2023
56.60
 600 53.01 56.60 53.01 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
14/06/2023
107.64
 0 107.64 107.64 107.64 0 0 0
13/06/2023
52.92
 0 52.92 52.92 52.92 0 0 0
12/06/2023
52.92
 100 52.92 52.92 52.92 0 0 0
09/06/2023
49.47
 0 49.47 49.47 49.47 0 0 0
08/06/2023
49.47
 0 49.47 49.47 49.47 0 0 0
07/06/2023
49.47
 0 49.47 49.47 49.47 0 0 0
06/06/2023
49.47
 100 49.47 49.47 49.47 0 0 0
05/06/2023
46.53
 0 46.53 46.53 46.53 0 0 0
02/06/2023
46.53
 100 46.53 46.53 46.53 0 0 0
01/06/2023
44.20
 0 44.20 44.20 44.20 0 0 0
31/05/2023
44.20
 0 44.20 44.20 44.20 0 0 0
30/05/2023
44.20
 100 44.20 44.20 44.20 0 0 0
29/05/2023
46.82
 0 46.82 46.82 46.82 0 0 0
26/05/2023
46.82
 100 46.82 46.82 46.82 0 0 0
25/05/2023
43.88
 300 46.53 46.53 43.88 0 0 0
24/05/2023
47.12
 0 47.12 47.12 47.12 0 0 0
23/05/2023
47.12
 0 47.12 47.12 47.12 0 0 0
22/05/2023
47.12
 100 47.12 47.12 47.12 0 0 0
19/05/2023
46.23
 0 46.23 46.23 46.23 0 0 0
18/05/2023
46.23
 100 46.23 46.23 46.23 0 0 0
17/05/2023
46.23
 0 46.23 46.23 46.23 0 0 0
16/05/2023
46.23
 100 46.23 46.23 46.23 0 0 0
15/05/2023
43.29
 0 43.29 43.29 43.29 0 0 0
12/05/2023
43.29
 100 43.29 43.29 43.29 0 0 0
11/05/2023
40.67
 0 40.67 40.67 40.67 0 0 0
10/05/2023
40.67
 500 46.59 46.65 40.67 0 0 0
09/05/2023
43.61
 0 43.61 43.61 43.61 0 0 0
08/05/2023
43.61
 0 43.61 43.61 43.61 0 0 0
05/05/2023
43.61
 0 43.61 43.61 43.61 0 0 0
04/05/2023
43.61
 0 43.61 43.61 43.61 0 0 0
03/05/2023
42.70
 100 42.70 42.70 42.70 0 0 0
02/05/2023
40.93
 0 40.93 40.93 40.93 0 0 0
01/05/2023
41.17
 0 41.17 41.17 41.17 0 0 0
28/04/2023
43.61
 0 43.61 43.61 43.61 0 0 0
27/04/2023
43.61
 0 43.61 43.61 43.61 0 0 0
26/04/2023
43.61
 0 43.61 43.61 43.61 0 0 0
25/04/2023
43.61
 2,700 40.02 46.03 40.02 0 0 0
24/04/2023
43.02
 4,100 43.94 43.94 43.02 0 0 0
21/04/2023
41.08
 200 46.53 46.53 41.08 0 0 0
20/04/2023
44.17
 0 44.17 44.17 44.17 0 0 0
19/04/2023
44.17
 0 44.17 44.17 44.17 0 0 0
18/04/2023
44.17
 0 44.17 44.17 44.17 0 0 0
17/04/2023
44.17
 0 44.17 44.17 44.17 0 0 0
14/04/2023
44.17
 0 44.17 44.17 44.17 0 0 0
13/04/2023
44.17
 0 44.17 44.17 44.17 0 0 0
12/04/2023
44.17
 0 44.17 44.17 44.17 0 0 0
11/04/2023
44.17
 0 44.17 44.17 44.17 0 0 0
10/04/2023
44.17
 0 44.17 44.17 44.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |