CTCP Xây dựng Cao su Đồng Nai (cdr)

12.40
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
(2024-10-22) 		0.30 2.48% 34,808 0 0
10.60
12.60
12.40
2 tháng
(2024-09-23) 		0 0% 95,695 0 0
10.60
13
12.40
3 tháng
(2024-08-23) 		-1.06 -7.89% 169,090 0 0
10.60
13.46
12.40
6 tháng
(2024-05-27) 		6.82 122.34% 1,931,494 0 0
5.58
19.62
12.40
12 tháng
(2023-11-27) 		7.11 134.47% 2,251,091 0 0
4.42
19.62
12.40
24 tháng
(2022-12-02) 		6.36 105.36% 2,355,890 0 0
4.33
19.62
12.40
36 tháng
(2021-12-07) 		2.60 26.48% 3,294,870 0 0
4.33
19.62
12.40
60 tháng
(2019-12-18) 		8.72 237.14% 3,407,598 0 0
3.68
19.62
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
5.29
 0 5.29 5.29 5.29 0 0 0
11/09/2023
5.29
 0 5.29 5.29 5.29 0 0 0
08/09/2023
5.58
 100 5.29 5.29 5.29 0 0 0
07/09/2023
5.58
 0 5.58 5.58 5.58 0 0 0
06/09/2023
5.58
 0 5.58 5.58 5.58 0 0 0
05/09/2023
5.58
 300 5.58 5.58 5.58 0 0 0
31/08/2023
5.58
 3 5.48 5.48 5.48 0 0 0
30/08/2023
5.48
 0 5.48 5.48 5.48 0 0 0
29/08/2023
5.58
 200 5.29 5.58 5.29 0 0 0
28/08/2023
5.48
 500 5.48 5.48 5.48 0 0 0
25/08/2023
5.48
 0 5.48 5.48 5.48 0 0 0
24/08/2023
5.48
 0 5.48 5.48 5.48 0 0 0
23/08/2023
5.48
 2,600 5.38 5.48 5.38 0 0 0
22/08/2023
5.38
 0 5.38 5.38 5.38 0 0 0
21/08/2023
5.38
 100 5.38 5.38 5.38 0 0 0
18/08/2023
5.38
 700 5.38 5.38 5.38 0 0 0
17/08/2023
5.58
 1,000 5.58 5.67 5.58 0 0 0
16/08/2023
5.58
 100 5.58 5.58 5.58 0 0 0
15/08/2023
5.58
 1,000 5.58 5.58 5.58 0 0 0
14/08/2023
5.58
 4 5.58 5.58 5.58 0 0 0
11/08/2023
5.58
 100 5.58 5.58 5.58 0 0 0
10/08/2023
5.67
 100 5.67 5.67 5.67 0 0 0
09/08/2023
5.58
 600 5.48 5.67 5.48 0 0 0
08/08/2023
5.77
 200 5.77 5.77 5.77 0 0 0
07/08/2023
5.48
 6,300 5.58 6.06 5.48 0 0 0
04/08/2023
6.06
 0 6.06 6.06 6.06 0 0 0
03/08/2023
5.87
 200 6.15 6.15 5.87 0 0 0
02/08/2023
5.77
 1,700 6.73 6.73 5.77 0 0 0
01/08/2023
6.15
 2,700 5.67 6.35 5.77 0 0 0
31/07/2023
5.67
 2,500 5.77 5.77 5.38 0 0 0
28/07/2023
5.77
 1,000 6.35 6.35 5.77 0 0 0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 2%
27/07/2023
5.77
 900 5.48 5.77 5.38 0 0 0
26/07/2023
5.48
 1,200 5.48 5.48 5.48 0 0 0
25/07/2023
5.57
 5,200 5.57 5.57 5.48 0 0 0
24/07/2023
5.39
 1,900 5.57 5.57 5.39 0 0 0
21/07/2023
5.57
 2,000 5.57 5.57 5.48 0 0 0
20/07/2023
5.48
 11,200 5.29 6.04 5.20 0 0 0
19/07/2023
6.04
 2,300 5.11 6.04 5.11 0 0 0
18/07/2023
6.22
 300 4.92 6.41 4.92 0 0 0
17/07/2023
5.57
 1,200 5.67 5.67 5.57 0 0 0
14/07/2023
5.85
 800 5.85 5.95 5.85 0 0 0
13/07/2023
6.50
 200 7.06 7.06 6.50 0 0 0
12/07/2023
6.22
 100 6.22 6.22 6.22 0 0 0
11/07/2023
5.57
 100 5.57 5.57 5.57 0 0 0
10/07/2023
4.92
 100 4.92 4.92 4.92 0 0 0
07/07/2023
5.48
 400 5.57 5.57 5.48 0 0 0
06/07/2023
6.41
 300 6.50 6.50 6.41 0 0 0
05/07/2023
5.67
 1,100 5.67 5.67 5.67 0 0 0
04/07/2023
6.60
 300 5.67 6.60 5.67 0 0 0
03/07/2023
6.60
 101 6.60 6.60 6.60 0 0 0
30/06/2023
6.50
 2,900 6.69 6.69 6.50 0 0 0
29/06/2023
6.04
 1,500 5.57 6.04 5.57 0 0 0
28/06/2023
5.57
 600 5.29 5.57 5.20 0 0 0
27/06/2023
4.92
 100 4.92 4.92 4.92 0 0 0
26/06/2023
5.67
 1,300 4.46 5.85 4.46 0 0 0
23/06/2023
5.20
 0 5.20 5.20 5.20 0 0 0
22/06/2023
5.20
 100 5.20 5.20 5.20 0 0 0
21/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
20/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
19/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
16/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
15/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
14/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
13/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
12/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
09/06/2023
6.04
 100 6.04 6.04 6.04 0 0 0
08/06/2023
5.95
 0 5.95 5.95 5.95 0 0 0
07/06/2023
5.95
 100 5.95 5.95 5.95 0 0 0
06/06/2023
5.95
 0 5.95 5.95 5.95 0 0 0
05/06/2023
5.95
 0 5.95 5.95 5.95 0 0 0
02/06/2023
5.95
 0 5.95 5.95 5.95 0 0 0
01/06/2023
5.95
 0 5.95 5.95 5.95 0 0 0
31/05/2023
5.95
 2,300 5.95 5.95 5.95 0 0 0
30/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
29/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
26/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
25/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
24/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
23/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
22/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
19/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
18/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
17/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
16/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
15/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
12/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
11/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
10/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
09/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
08/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
05/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
04/05/2023
6.04
 0 6.04 6.04 6.04 0 0 0
28/04/2023
6.04
 600 6.04 6.04 6.04 0 0 0
27/04/2023
5.95
 200 4.83 5.95 4.83 0 0 0
26/04/2023
5.48
 0 5.48 5.48 5.48 0 0 0
25/04/2023
5.48
 0 5.48 5.48 5.48 0 0 0
24/04/2023
5.48
 2,100 5.48 5.48 5.48 0 0 0
21/04/2023
5.48
 0 5.48 5.48 5.48 0 0 0
20/04/2023
5.48
 0 5.48 5.48 5.48 0 0 0
19/04/2023
5.48
 0 5.48 5.48 5.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |