CTCP Xây dựng Cao su Đồng Nai (cdr)

13
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
(2024-08-21) 		-1.20 -8.45% 96,800 0 0
12
14.90
13
2 tháng
(2024-07-22) 		0.60 4.84% 382,000 0 0
12
20.40
13
3 tháng
(2024-06-24) 		3.60 38.30% 1,120,100 0 0
8.40
20.40
13
6 tháng
(2024-03-25) 		7.50 136.36% 2,077,093 0 0
5.50
20.40
13
12 tháng
(2023-09-26) 		7.40 132.14% 2,146,300 0 0
4.50
20.40
13
24 tháng
(2022-10-03) 		5.27 68.20% 2,294,277 0 0
4.50
20.40
13
36 tháng
(2021-10-06) 		6.60 103.26% 3,273,996 0 0
4.50
20.40
13
60 tháng
(2019-10-17) 		7.70 145.46% 3,303,104 0 0
3.83
20.40
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
7.34
 100 7.34 7.34 7.34 0 0 0
19/09/2022
6.76
 100 6.76 6.76 6.76 0 0 0
16/09/2022
5.89
 400 5.80 5.99 5.80 0 0 0
15/09/2022
6.76
 100 6.76 6.76 6.76 0 0 0
14/09/2022
6.76
 100 6.76 6.76 6.76 0 0 0
13/09/2022
6.67
 0 6.67 6.67 6.67 0 0 0
12/09/2022
6.67
 0 6.67 6.67 6.67 0 0 0
09/09/2022
6.67
 100 6.67 6.67 6.67 0 0 0
08/09/2022
6.67
 100 6.67 6.67 6.67 0 0 0
07/09/2022
6.67
 2,200 7.15 7.15 6.67 0 0 0
06/09/2022
7.15
 104 7.15 7.15 7.15 0 0 0
05/09/2022
6.76
 284 6.76 6.76 6.76 0 0 0
31/08/2022
6.76
 6,800 7.63 7.63 6.76 0 0 0
30/08/2022
7.83
 500 7.83 7.83 7.83 0 0 0
29/08/2022
7.34
 100 7.34 7.34 7.34 0 0 0
26/08/2022
7.34
 500 7.34 7.34 7.34 0 0 0
25/08/2022
7.44
 504 5.80 7.63 5.80 0 0 0
24/08/2022
6.76
 400 6.76 6.86 6.76 0 0 0
23/08/2022
6.28
 516 6.28 6.28 6.28 0 0 0
22/08/2022
6.67
 1,500 6.76 6.76 6.57 0 0 0
19/08/2022
6.96
 300 6.96 7.05 6.96 0 0 0
18/08/2022
6.76
 600 7.34 7.34 6.76 0 0 0
17/08/2022
7.25
 100 7.25 7.25 7.25 0 0 0
16/08/2022
7.44
 112 7.44 7.44 7.44 0 0 0
15/08/2022
7.63
 200 7.63 7.63 7.63 0 0 0
12/08/2022
7.63
 14 7.63 7.63 7.63 0 0 0
11/08/2022
7.34
 1,400 8.50 8.50 7.25 0 0 0
10/08/2022
7.73
 500 7.73 7.73 7.73 0 0 0
09/08/2022
7.25
 2,200 9.08 9.08 6.86 0 0 0
08/08/2022
7.83
 200 8.02 8.02 7.83 0 0 0
05/08/2022
7.05
 2,012 7.05 7.05 7.05 0 0 0
04/08/2022
8.21
 100 8.21 8.21 8.21 0 0 0
03/08/2022
6.76
 600 7.73 7.73 6.76 0 0 0
02/08/2022
6.76
 2,600 7.63 7.63 6.67 0 0 0
01/08/2022
6.57
 300 7.15 7.15 6.57 0 0 0
29/07/2022
6.67
 700 6.67 7.83 6.67 0 0 0
28/07/2022
6.76
 900 7.83 7.83 6.76 0 0 0
27/07/2022
6.67
 1,000 7.63 7.63 6.67 0 0 0
26/07/2022
6.67
 620 6.67 6.67 6.67 0 0 0
25/07/2022
6.28
 1,400 5.70 6.28 5.70 0 0 0
22/07/2022
6.67
 3,800 5.80 6.76 5.80 0 0 0
21/07/2022
6.57
 500 6.76 6.76 6.57 0 0 0
20/07/2022
6.67
 2,039 6.09 6.67 6.09 0 0 0
19/07/2022
6.57
 900 5.89 6.57 5.89 0 0 0
18/07/2022
6.47
 1,103 6.47 6.47 6.47 0 0 0
15/07/2022
6.57
 900 6.76 6.76 6.57 0 0 0
14/07/2022
7.15
 100 7.15 7.15 7.15 0 0 0
13/07/2022
6.76
 200 6.96 6.96 6.76 0 0 0
12/07/2022
6.67
 2,500 5.02 6.67 5.02 0 0 0
11/07/2022
5.89
 700 5.80 5.89 5.80 0 0 0
08/07/2022
6.09
 200 6.09 6.09 6.09 0 0 0
07/07/2022
5.41
 1,304 5.22 5.41 5.22 0 0 0
06/07/2022
6.18
 1,200 5.51 6.96 5.51 0 0 0
05/07/2022
6.18
 3,400 5.99 6.18 5.99 0 0 0
04/07/2022
6.38
 6,401 5.89 6.67 5.89 0 0 0
01/07/2022
6.67
 6,500 6.67 6.67 6.67 0 0 0
30/06/2022
6.86
 30,100 6.76 7.25 5.89 0 0 0
29/06/2022
6.76
 1,900 6.47 7.54 6.47 0 0 0
28/06/2022
7.54
 12,000 7.54 7.54 7.54 0 0 0
27/06/2022
6.28
 10,300 5.80 7.44 5.80 0 0 0
24/06/2022
7.54
 1,700 6.76 7.54 6.76 0 0 0
23/06/2022: Cổ tức tiền mặt tỉ lệ: 3%
23/06/2022
6.57
 200 6.96 6.96 6.57 0 0 0
22/06/2022
6.86
 17,200 5.93 6.86 5.28 0 0 0
21/06/2022
5.93
 600 6.58 6.58 5.93 0 0 0
20/06/2022
6.58
 0 6.58 6.58 6.58 0 0 0
17/06/2022
6.30
 8,400 7.32 7.32 6.30 0 0 0
16/06/2022
6.40
 1,403 6.40 6.40 6.40 0 0 0
15/06/2022
6.12
 9,116 4.91 6.12 4.91 0 0 0
14/06/2022
5.38
 4,000 5.38 5.38 5.38 0 0 0
13/06/2022
5.56
 9,500 5.75 6.77 5.56 0 0 0
10/06/2022
6.58
 2,500 5.93 7.14 5.93 0 0 0
09/06/2022
7.32
 200 6.49 7.32 6.49 0 0 0
08/06/2022
6.67
 23,700 5.75 6.67 5.75 0 0 0
07/06/2022
6.12
 2,366 5.75 6.12 5.75 0 0 0
06/06/2022
6.58
 3,716 5.75 6.58 5.75 0 0 0
03/06/2022
6.86
 9,000 5.84 6.86 5.84 0 0 0
02/06/2022
6.77
 12,600 7.32 7.32 6.49 0 0 0
01/06/2022
6.49
 4,837 6.03 6.49 6.03 0 0 0
31/05/2022
6.86
 2,900 7.23 7.23 6.86 0 0 0
30/05/2022
6.40
 5,503 6.21 7.14 6.21 0 0 0
27/05/2022
7.04
 11,200 7.14 7.14 6.21 0 0 0
26/05/2022
6.21
 8,400 6.21 6.21 6.21 0 0 0
25/05/2022
6.58
 1,100 5.38 6.58 5.38 0 0 0
24/05/2022
6.30
 5,110 5.93 6.30 5.93 0 0 0
23/05/2022
6.67
 0 6.67 6.67 6.67 0 0 0
20/05/2022
6.67
 3,500 6.67 6.67 6.67 0 0 0
19/05/2022
6.49
 6,300 6.77 6.77 6.49 0 0 0
18/05/2022
6.49
 7,000 6.86 6.86 6.12 0 0 0
17/05/2022
6.95
 1,700 5.38 6.95 5.38 0 0 0
16/05/2022
6.30
 1,900 6.12 6.30 6.12 0 0 0
13/05/2022
5.93
 800 6.49 6.58 5.93 0 0 0
12/05/2022
6.86
 5,900 6.95 6.95 6.86 0 0 0
11/05/2022
6.95
 5,650 6.67 6.95 6.30 0 0 0
10/05/2022
5.75
 4,700 5.75 6.67 5.75 0 0 0
09/05/2022
6.40
 1,800 6.77 6.77 6.30 0 0 0
06/05/2022
6.67
 4,300 6.95 6.95 6.67 0 0 0
05/05/2022
7.04
 13,000 7.04 7.04 6.67 0 0 0
04/05/2022
7.04
 3,600 7.04 7.04 7.04 0 0 0
29/04/2022
7.32
 9,300 6.58 7.32 6.49 0 0 0
28/04/2022
6.49
 11,500 6.40 6.49 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |