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)
08/02/2022
7.75
 0 7.75 7.75 7.75 0 0 0
07/02/2022
7.75
 0 7.75 7.75 7.75 0 0 0
28/01/2022
7.75
 200 7.75 7.75 7.75 0 0 0
27/01/2022
7.67
 0 7.67 7.67 7.67 0 0 0
26/01/2022
7.67
 0 7.67 7.67 7.67 0 0 0
25/01/2022
8.38
 300 7.31 8.38 7.31 0 0 0
24/01/2022
8.47
 0 8.47 8.47 8.47 0 0 0
21/01/2022
8.47
 0 8.47 8.47 8.47 0 0 0
20/01/2022
8.47
 0 8.47 8.47 8.47 0 0 0
19/01/2022
8.47
 100 8.47 8.47 8.47 0 0 0
18/01/2022
7.67
 600 7.67 7.67 7.67 0 0 0
17/01/2022
7.58
 400 7.40 7.58 7.40 0 0 0
14/01/2022
8.56
 0 8.56 8.56 8.56 0 0 0
13/01/2022
8.56
 2,100 8.47 8.56 8.47 0 0 0
12/01/2022
7.84
 200 7.84 7.84 7.84 0 0 0
11/01/2022
8.29
 900 8.29 8.29 8.29 0 0 0
10/01/2022
8.56
 3,100 8.02 8.56 7.58 0 0 0
07/01/2022
8.56
 11,800 7.49 8.73 7.49 0 0 0
06/01/2022
8.56
 7,100 8.47 8.56 8.47 0 0 0
05/01/2022
8.02
 0 8.02 8.02 8.02 0 0 0
04/01/2022
8.47
 200 7.49 8.47 7.49 0 0 0
31/12/2021
8.56
 7,400 8.47 8.56 8.47 0 0 0
30/12/2021
8.47
 31,600 8.47 8.56 8.47 0 0 0
29/12/2021
8.47
 14,000 8.47 8.47 8.47 0 0 0
28/12/2021
8.47
 0 8.47 8.47 8.47 0 0 0
27/12/2021
8.47
 500 8.47 8.47 8.47 0 0 0
24/12/2021
8.47
 700 8.47 8.47 8.47 0 0 0
23/12/2021
8.47
 1,400 8.56 8.56 8.38 0 0 0
22/12/2021
8.56
 2,000 8.47 8.65 8.56 0 0 0
21/12/2021
8.47
 33,500 8.02 8.47 7.13 0 0 0
20/12/2021
8.38
 0 8.38 8.38 8.38 0 0 0
17/12/2021
8.02
 4,000 8.29 8.47 8.02 0 0 0
16/12/2021
8.29
 2,700 8.38 8.38 8.29 0 0 0
15/12/2021
8.47
 2,000 8.47 8.47 8.47 0 0 0
14/12/2021
8.47
 3,600 8.47 8.56 8.47 0 0 0
13/12/2021
8.65
 3,700 8.29 8.65 8.29 0 0 0
10/12/2021
8.38
 2,100 8.20 8.38 8.20 0 0 0
09/12/2021
8.02
 1,200 8.38 8.47 8.02 0 0 0
08/12/2021
8.38
 100 8.38 8.38 8.38 0 0 0
07/12/2021
9.80
 0 9.80 9.80 9.80 0 0 0
06/12/2021
9.80
 0 9.80 9.80 9.80 0 0 0
03/12/2021
9.80
 0 9.80 9.80 9.80 0 0 0
02/12/2021
9.80
 400 9.80 9.80 9.80 0 0 0
01/12/2021
9.80
 3,000 9.80 9.89 9.80 0 0 0
30/11/2021
9.80
 2,100 9.80 9.80 9.80 0 0 0
29/11/2021
10.96
 0 10.96 10.96 10.96 0 0 0
26/11/2021
10.96
 0 10.96 10.96 10.96 0 0 0
25/11/2021
11.59
 1,300 10.61 12.03 10.61 0 0 0
24/11/2021
10.70
 200 10.70 10.70 10.70 0 0 0
23/11/2021
10.96
 0 10.96 10.96 10.96 0 0 0
22/11/2021
10.96
 3,500 11.05 11.05 10.96 0 0 0
19/11/2021
10.87
 4,300 9.27 10.87 9.27 0 0 0
18/11/2021
10.87
 0 10.87 10.87 10.87 0 0 0
17/11/2021
10.87
 2,300 10.87 10.96 10.87 0 0 0
16/11/2021
10.87
 106 10.87 10.87 10.87 0 0 0
15/11/2021
10.70
 4,300 10.70 10.78 10.70 0 0 0
12/11/2021
10.70
 14,100 10.70 10.70 10.70 0 0 0
11/11/2021
10.70
 0 10.70 10.70 10.70 0 0 0
10/11/2021
10.70
 500 10.70 10.70 10.70 0 0 0
09/11/2021
10.70
 1,100 10.70 10.70 10.70 0 0 0
08/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
08/11/2021
10.70
 6,400 10.78 10.78 10.70 0 0 0
05/11/2021
10.49
 9,000 12.30 12.30 10.49 0 0 0
04/11/2021
12.37
 4,300 12.30 12.37 12.30 0 0 0
03/11/2021
14.44
 1,602 14.44 14.44 14.44 0 0 0
02/11/2021
12.57
 2,608 12.57 12.57 12.57 0 0 0
01/11/2021
10.96
 500 10.90 10.96 10.90 0 0 0
29/10/2021
10.16
 7,500 8.09 10.16 8.09 0 0 0
28/10/2021
9.02
 7,100 7.02 9.02 7.02 0 0 0
27/10/2021
10.36
 3,700 10.36 10.36 7.75 0 0 0
26/10/2021
9.02
 904 9.02 9.02 9.02 0 0 0
25/10/2021
7.89
 0 7.89 7.89 7.89 0 0 0
22/10/2021
7.89
 2,300 7.82 7.89 7.82 0 0 0
21/10/2021
6.95
 0 6.95 6.95 6.95 0 0 0
20/10/2021
6.95
 800 6.95 6.95 6.95 0 0 0
19/10/2021
6.95
 0 6.95 6.95 6.95 0 0 0
18/10/2021
6.95
 0 6.95 6.95 6.95 0 0 0
15/10/2021
6.95
 100 6.95 6.95 6.95 0 0 0
14/10/2021
6.08
 300 6.08 6.08 6.08 0 0 0
13/10/2021
6.15
 0 6.15 6.15 6.15 0 0 0
12/10/2021
6.15
 0 6.15 6.15 6.15 0 0 0
11/10/2021
6.15
 1,200 6.15 6.15 6.15 0 0 0
08/10/2021
6.15
 1,100 6.15 6.15 6.15 0 0 0
07/10/2021
6.15
 2,000 6.15 6.15 6.15 0 0 0
06/10/2021
6.15
 0 6.15 6.15 6.15 0 0 0
05/10/2021
6.15
 2,300 6.02 6.15 6.02 0 0 0
04/10/2021
6.89
 800 6.89 6.89 6.89 0 0 0
01/10/2021
6.95
 100 6.95 6.95 6.95 0 0 0
30/09/2021
6.15
 0 6.15 6.15 6.15 0 0 0
29/09/2021
6.15
 300 6.15 6.15 6.15 0 0 0
28/09/2021
7.15
 100 7.15 7.15 7.15 0 0 0
27/09/2021
7.15
 100 7.15 7.15 7.15 0 0 0
24/09/2021
6.28
 0 6.28 6.28 6.28 0 0 0
23/09/2021
6.28
 5,700 6.28 6.28 6.28 0 0 0
22/09/2021
6.28
 200 6.15 6.28 6.15 0 0 0
21/09/2021
6.08
 0 6.08 6.08 6.08 0 0 0
20/09/2021
6.08
 0 6.08 6.08 6.08 0 0 0
17/09/2021
6.08
 0 6.08 6.08 6.08 0 0 0
16/09/2021
6.08
 12,100 6.08 6.08 6.08 0 0 0
15/09/2021
7.09
 0 7.09 7.09 7.09 0 0 0
14/09/2021
6.95
 1,000 7.95 7.95 6.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |