CTCP Xây dựng Cao su Đồng Nai (cdr)

4.30
0.10
(2.38%)
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
(2026-08-17) 		-0.50 -10.87% 27,900 0 0
4.10
5
4.30
2 tháng
(2026-07-16) 		-0.20 -4.65% 66,500 0 0
4
5
4.30
3 tháng
(2026-06-16) 		-0.30 -6.82% 77,700 0 0
4
5
4.30
6 tháng
(2026-03-18) 		-0.80 -16.33% 281,500 0 0
4
5.10
4.30
12 tháng
(2025-09-19) 		-3.60 -46.75% 735,500 0 0
4
7.70
4.30
24 tháng
(2024-09-24) 		-7.98 -66.07% 3,067,578 0 0
4
20.91
4.30
36 tháng
(2023-10-02) 		-0.90 -18.07% 5,235,892 0 0
4
20.91
4.30
60 tháng
(2021-10-11) 		-1.62 -28.27% 6,360,488 0 0
4
20.91
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2022
5.96
 2,200 6.39 6.39 5.96 0 0 0
06/09/2022
6.39
 104 6.39 6.39 6.39 0 0 0
05/09/2022
6.04
 284 6.04 6.04 6.04 0 0 0
31/08/2022
6.04
 6,800 6.82 6.82 6.04 0 0 0
30/08/2022
6.99
 500 6.99 6.99 6.99 0 0 0
29/08/2022
6.56
 100 6.56 6.56 6.56 0 0 0
26/08/2022
6.56
 500 6.56 6.56 6.56 0 0 0
25/08/2022
6.65
 504 5.18 6.82 5.18 0 0 0
24/08/2022
6.04
 400 6.04 6.13 6.04 0 0 0
23/08/2022
5.61
 516 5.61 5.61 5.61 0 0 0
22/08/2022
5.96
 1,500 6.04 6.04 5.87 0 0 0
19/08/2022
6.22
 300 6.22 6.30 6.22 0 0 0
18/08/2022
6.04
 600 6.56 6.56 6.04 0 0 0
17/08/2022
6.48
 100 6.48 6.48 6.48 0 0 0
16/08/2022
6.65
 112 6.65 6.65 6.65 0 0 0
15/08/2022
6.82
 200 6.82 6.82 6.82 0 0 0
12/08/2022
6.82
 14 6.82 6.82 6.82 0 0 0
11/08/2022
6.56
 1,400 7.60 7.60 6.48 0 0 0
10/08/2022
6.91
 500 6.91 6.91 6.91 0 0 0
09/08/2022
6.48
 2,200 8.12 8.12 6.13 0 0 0
08/08/2022
6.99
 200 7.17 7.17 6.99 0 0 0
05/08/2022
6.30
 2,012 6.30 6.30 6.30 0 0 0
04/08/2022
7.34
 100 7.34 7.34 7.34 0 0 0
03/08/2022
6.04
 600 6.91 6.91 6.04 0 0 0
02/08/2022
6.04
 2,600 6.82 6.82 5.96 0 0 0
01/08/2022
5.87
 300 6.39 6.39 5.87 0 0 0
29/07/2022
5.96
 700 5.96 6.99 5.96 0 0 0
28/07/2022
6.04
 900 6.99 6.99 6.04 0 0 0
27/07/2022
5.96
 1,000 6.82 6.82 5.96 0 0 0
26/07/2022
5.96
 620 5.96 5.96 5.96 0 0 0
25/07/2022
5.61
 1,400 5.09 5.61 5.09 0 0 0
22/07/2022
5.96
 3,800 5.18 6.04 5.18 0 0 0
21/07/2022
5.87
 500 6.04 6.04 5.87 0 0 0
20/07/2022
5.96
 2,039 5.44 5.96 5.44 0 0 0
19/07/2022
5.87
 900 5.27 5.87 5.27 0 0 0
18/07/2022
5.78
 1,103 5.78 5.78 5.78 0 0 0
15/07/2022
5.87
 900 6.04 6.04 5.87 0 0 0
14/07/2022
6.39
 100 6.39 6.39 6.39 0 0 0
13/07/2022
6.04
 200 6.22 6.22 6.04 0 0 0
12/07/2022
5.96
 2,500 4.49 5.96 4.49 0 0 0
11/07/2022
5.27
 700 5.18 5.27 5.18 0 0 0
08/07/2022
5.44
 200 5.44 5.44 5.44 0 0 0
07/07/2022
4.83
 1,304 4.66 4.83 4.66 0 0 0
06/07/2022
5.53
 1,200 4.92 6.22 4.92 0 0 0
05/07/2022
5.53
 3,400 5.35 5.53 5.35 0 0 0
04/07/2022
5.70
 6,401 5.27 5.96 5.27 0 0 0
01/07/2022
5.96
 6,500 5.96 5.96 5.96 0 0 0
30/06/2022
6.13
 30,100 6.04 6.48 5.27 0 0 0
29/06/2022
6.04
 1,900 5.78 6.73 5.78 0 0 0
28/06/2022
6.73
 12,000 6.73 6.73 6.73 0 0 0
27/06/2022
5.61
 10,300 5.18 6.65 5.18 0 0 0
24/06/2022
6.73
 1,700 6.04 6.73 6.04 0 0 0
23/06/2022: Cổ tức tiền mặt tỉ lệ: 3%
23/06/2022
5.87
 200 6.22 6.22 5.87 0 0 0
22/06/2022
6.13
 17,200 5.30 6.13 4.72 0 0 0
21/06/2022
5.30
 600 5.88 5.88 5.30 0 0 0
20/06/2022
5.88
 0 5.88 5.88 5.88 0 0 0
17/06/2022
5.63
 8,400 6.54 6.54 5.63 0 0 0
16/06/2022
5.72
 1,403 5.72 5.72 5.72 0 0 0
15/06/2022
5.47
 9,116 4.39 5.47 4.39 0 0 0
14/06/2022
4.80
 4,000 4.80 4.80 4.80 0 0 0
13/06/2022
4.97
 9,500 5.14 6.05 4.97 0 0 0
10/06/2022
5.88
 2,500 5.30 6.38 5.30 0 0 0
09/06/2022
6.54
 200 5.80 6.54 5.80 0 0 0
08/06/2022
5.96
 23,700 5.14 5.96 5.14 0 0 0
07/06/2022
5.47
 2,366 5.14 5.47 5.14 0 0 0
06/06/2022
5.88
 3,716 5.14 5.88 5.14 0 0 0
03/06/2022
6.13
 9,000 5.22 6.13 5.22 0 0 0
02/06/2022
6.05
 12,600 6.54 6.54 5.80 0 0 0
01/06/2022
5.80
 4,837 5.38 5.80 5.38 0 0 0
31/05/2022
6.13
 2,900 6.46 6.46 6.13 0 0 0
30/05/2022
5.72
 5,503 5.55 6.38 5.55 0 0 0
27/05/2022
6.30
 11,200 6.38 6.38 5.55 0 0 0
26/05/2022
5.55
 8,400 5.55 5.55 5.55 0 0 0
25/05/2022
5.88
 1,100 4.80 5.88 4.80 0 0 0
24/05/2022
5.63
 5,110 5.30 5.63 5.30 0 0 0
23/05/2022
5.96
 0 5.96 5.96 5.96 0 0 0
20/05/2022
5.96
 3,500 5.96 5.96 5.96 0 0 0
19/05/2022
5.80
 6,300 6.05 6.05 5.80 0 0 0
18/05/2022
5.80
 7,000 6.13 6.13 5.47 0 0 0
17/05/2022
6.21
 1,700 4.80 6.21 4.80 0 0 0
16/05/2022
5.63
 1,900 5.47 5.63 5.47 0 0 0
13/05/2022
5.30
 800 5.80 5.88 5.30 0 0 0
12/05/2022
6.13
 5,900 6.21 6.21 6.13 0 0 0
11/05/2022
6.21
 5,650 5.96 6.21 5.63 0 0 0
10/05/2022
5.14
 4,700 5.14 5.96 5.14 0 0 0
09/05/2022
5.72
 1,800 6.05 6.05 5.63 0 0 0
06/05/2022
5.96
 4,300 6.21 6.21 5.96 0 0 0
05/05/2022
6.30
 13,000 6.30 6.30 5.96 0 0 0
04/05/2022
6.30
 3,600 6.30 6.30 6.30 0 0 0
29/04/2022
6.54
 9,300 5.88 6.54 5.80 0 0 0
28/04/2022
5.80
 11,500 5.72 5.80 5.63 0 0 0
27/04/2022
5.63
 15,200 5.63 5.72 5.63 0 0 0
26/04/2022
5.80
 2,800 5.14 5.80 5.14 0 0 0
25/04/2022
5.96
 9,000 6.05 6.05 5.22 0 0 0
22/04/2022
5.80
 1,200 6.05 6.30 5.80 0 0 0
21/04/2022
5.96
 200 5.88 5.96 5.88 0 0 0
20/04/2022
6.88
 6,419 6.63 7.37 6.54 0 0 0
19/04/2022
6.38
 9,400 7.70 7.70 6.38 0 0 0
18/04/2022
7.46
 4,100 7.62 7.62 7.46 0 0 0
15/04/2022
6.96
 10,800 6.79 6.96 6.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |