CTCP Xây dựng Cao su Đồng Nai (cdr)

12.30
0
(0%)
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
(2024-10-23) 		0.20 1.64% 34,579 0 0
10.60
12.60
12.30
2 tháng
(2024-09-23) 		0 0% 96,295 0 0
10.60
13
12.30
3 tháng
(2024-08-26) 		-0.87 -6.55% 157,322 0 0
10.60
13.37
12.30
6 tháng
(2024-05-27) 		6.82 122.34% 1,932,094 0 0
5.58
19.62
12.30
12 tháng
(2023-11-28) 		7.11 134.47% 2,251,591 0 0
4.42
19.62
12.30
24 tháng
(2022-12-05) 		5.90 90.69% 2,355,890 0 0
4.33
19.62
12.30
36 tháng
(2021-12-08) 		4.02 48.01% 3,295,470 0 0
4.33
19.62
12.30
60 tháng
(2019-12-19) 		8.72 237.14% 3,408,198 0 0
3.68
19.62
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
12.30
 900 12.30 12.30 12.30 0 0 0
21/11/2024
12.40
 600 12 12.40 12 0 0 0
20/11/2024
12.40
 0 12.40 12.40 12.40 0 0 0
19/11/2024
12.40
 1,400 12.40 12.40 12.40 0 0 0
18/11/2024
12.40
 0 12.40 12.40 12.40 0 0 0
15/11/2024
12.40
 1,603 12.30 12.40 12.30 0 0 0
14/11/2024
12.40
 106 12.40 12.40 12.40 0 0 0
13/11/2024
12.60
 17,054 11 12.60 11 0 0 0
12/11/2024
11
 136 11 11 11 0 0 0
11/11/2024
10.60
 267 10.60 10.60 10.60 0 0 0
08/11/2024
12
 1,302 10.20 12 10.20 0 0 0
07/11/2024
12
 119 12 12 12 0 0 0
06/11/2024
12
 157 12 12 12 0 0 0
05/11/2024
11.80
 47 11.80 11.80 11.80 0 0 0
04/11/2024
11.80
 133 11.80 11.80 11.80 0 0 0
01/11/2024
11.80
 249 11.80 11.80 11.80 0 0 0
31/10/2024
12.20
 414 10.60 12.20 10.60 0 0 0
30/10/2024
12.40
 116 12.30 12.30 12.30 0 0 0
29/10/2024
12.40
 8,672 12.20 12.40 12.10 0 0 0
28/10/2024
12.20
 170 12.20 12.20 12.20 0 0 0
25/10/2024
12.20
 2,009 12.20 12.20 12.20 0 0 0
24/10/2024
12.10
 25 12.20 12.20 12.20 0 0 0
23/10/2024
12.20
 0 12.20 12.20 12.20 0 0 0
22/10/2024
12.10
 829 12.20 12.20 12.10 0 0 0
21/10/2024
12.20
 504 12 12.20 12 0 0 0
18/10/2024
12
 4,558 12 12 12 0 0 0
17/10/2024
10.90
 9,316 10.20 10.90 10.20 0 0 0
16/10/2024
12
 667 12 12 12 0 0 0
15/10/2024
12
 621 12.10 12.10 12 0 0 0
14/10/2024
12.10
 657 12.10 12.10 12.10 0 0 0
11/10/2024
12.10
 670 12 12.10 12 0 0 0
10/10/2024
12.10
 209 12.10 12.10 12.10 0 0 0
09/10/2024
12
 1,039 12.50 12.50 12 0 0 0
08/10/2024
12.50
 9,724 12 12.50 12 0 0 0
07/10/2024
12.40
 131 12.40 12.40 12.40 0 0 0
04/10/2024
12.40
 165 12.40 12.40 12.40 0 0 0
03/10/2024
12.50
 173 12.50 12.50 12.50 0 0 0
02/10/2024
12.60
 1,685 12.30 12.60 12.30 0 0 0
01/10/2024
12.30
 6,311 12.30 12.30 12.30 0 0 0
30/09/2024
12.30
 2,639 12.30 12.30 12.30 0 0 0
27/09/2024
12.30
 2,921 12.30 12.30 12.30 0 0 0
26/09/2024
12.40
 6,122 12.30 12.40 12.30 0 0 0
25/09/2024
12.60
 4,144 12.20 12.60 12.20 0 0 0
24/09/2024
13
 416 12.40 13 12.40 0 0 0
23/09/2024
12.40
 8,215 12.30 12.50 12.30 0 0 0
20/09/2024
13
 5,940 12.80 13 12.80 0 0 0
19/09/2024
13
 13,226 13 13 12.90 0 0 0
18/09/2024
13
 782 13 13 13 0 0 0
17/09/2024
12
 3,197 12.30 12.50 12 0 0 0
16/09/2024
12.50
 3,244 12.30 12.50 12.30 0 0 0
13/09/2024
12.30
 134 12.30 12.30 12.30 0 0 0
12/09/2024
12.30
 1,118 12 12.30 12 0 0 0
11/09/2024
12
 1,532 12.90 12.90 12 0 0 0
10/09/2024
12.90
 4,240 13 13 12.90 0 0 0
09/09/2024
13
 4,089 12.50 13 12.50 0 0 0
06/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
06/09/2024
12.50
 1,664 13 13 12.50 0 0 0
05/09/2024
12.50
 4,658 13.17 13.17 12.40 0 0 0
04/09/2024
13.17
 2,249 13.37 13.37 13.08 0 0 0
30/08/2024
13.37
 1,179 13.46 13.46 12.60 0 0 0
29/08/2024
12.50
 7,011 13.08 13.08 12.50 0 0 0
28/08/2024
13.08
 441 13.08 13.08 13.08 0 0 0
27/08/2024
13.08
 3,810 13.27 13.27 13.08 0 0 0
26/08/2024
13.27
 2,513 13.46 13.85 13.17 0 0 0
23/08/2024
13.46
 12,368 14.33 14.33 13.46 0 0 0
22/08/2024
14.33
 13,903 15.10 15.19 14.33 0 0 0
21/08/2024
13.65
 18,211 13.27 13.65 12.50 0 0 0
20/08/2024
11.92
 36,986 13.08 13.08 11.63 0 0 0
19/08/2024
12.98
 4,123 13.37 13.37 12.98 0 0 0
16/08/2024
12.79
 8,287 14.42 14.42 12.50 0 0 0
15/08/2024
14.42
 6,975 14.42 14.42 12.98 0 0 0
14/08/2024
14.04
 11,377 15.38 15.48 14.04 0 0 0
13/08/2024
15.29
 2,488 15.38 15.67 14.90 0 0 0
12/08/2024
15.38
 7,357 15.87 16.35 14.62 0 0 0
09/08/2024
16.35
 6,190 16.35 16.83 16.35 0 0 0
08/08/2024
16.63
 2,146 16.92 16.92 16.63 0 0 0
07/08/2024
16.54
 3,743 17.21 17.31 16.54 0 0 0
06/08/2024
17.21
 2,869 16.35 17.21 15.29 0 0 0
05/08/2024
16.35
 11,827 17.31 17.31 16.35 0 0 0
02/08/2024
17.31
 11,804 18.85 18.85 17.31 0 0 0
01/08/2024
18.85
 3,022 19.62 19.62 18.85 0 0 0
31/07/2024
19.62
 25,658 21.06 21.06 17.60 0 0 0
30/07/2024
19.42
 39,029 21.54 21.54 18.27 0 0 0
29/07/2024
18.85
 46,246 18.85 18.85 18.75 0 0 0
26/07/2024
16.54
 15,312 15.10 16.54 14.90 0 0 0
25/07/2024
14.81
 15,438 13.56 14.81 13.46 0 0 0
24/07/2024
13.37
 13,230 12.02 13.37 12.02 0 0 0
23/07/2024
12.02
 5,505 11.92 12.02 11.15 0 0 0
22/07/2024
11.92
 9,700 11.63 12.21 10.67 0 0 0
19/07/2024
11.63
 21,005 12.79 12.79 10.87 0 0 0
18/07/2024
12.79
 29,165 14.42 14.42 12.31 0 0 0
17/07/2024
14.33
 10,803 14.42 14.42 14.23 0 0 0
16/07/2024
13.46
 44,200 14.42 14.42 12.69 0 0 0
15/07/2024
12.60
 2,597 12.60 12.60 12.60 0 0 0
12/07/2024
11.06
 34,100 9.71 11.06 9.71 0 0 0
11/07/2024
9.71
 41,601 9.62 9.71 9.62 0 0 0
10/07/2024
9.13
 18,800 8.17 9.71 8.17 0 0 0
09/07/2024
9.33
 61,300 8.08 10.19 7.79 0 0 0
08/07/2024
8.94
 17,633 8.94 8.94 8.85 0 0 0
05/07/2024
9.23
 10,100 7.79 9.23 7.79 0 0 0
04/07/2024
8.75
 15,343 8.65 8.75 8.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |