CTCP Xây dựng Cao su Đồng Nai (cdr)

4.20
0.10
(2.44%)
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
(2026-06-30) 		-0.20 -4.65% 21,600 0 0
4
4.60
4.10
2 tháng
(2026-06-01) 		-0.50 -10.87% 35,100 0 0
4
5
4.10
3 tháng
(2026-05-04) 		-0.50 -10.87% 92,700 0 0
4
5.10
4.10
6 tháng
(2026-02-02) 		-1.70 -29.31% 330,000 0 0
4
5.80
4.10
12 tháng
(2025-08-04) 		-6.03 -59.53% 1,762,100 0 0
4
10.13
4.10
24 tháng
(2024-08-09) 		-11.09 -73.01% 3,211,885 0 0
4
20.91
4.10
36 tháng
(2023-08-15) 		-1.08 -20.90% 5,189,395 0 0
4
20.91
4.10
60 tháng
(2021-08-25) 		-4.54 -52.52% 6,333,888 0 0
4
20.91
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2021
5.72
 0 5.72 5.72 5.72 0 0 0
05/10/2021
5.72
 2,300 5.59 5.72 5.59 0 0 0
04/10/2021
6.40
 800 6.40 6.40 6.40 0 0 0
01/10/2021
6.46
 100 6.46 6.46 6.46 0 0 0
30/09/2021
5.72
 0 5.72 5.72 5.72 0 0 0
29/09/2021
5.72
 300 5.72 5.72 5.72 0 0 0
28/09/2021
6.65
 100 6.65 6.65 6.65 0 0 0
27/09/2021
6.65
 100 6.65 6.65 6.65 0 0 0
24/09/2021
5.84
 0 5.84 5.84 5.84 0 0 0
23/09/2021
5.84
 5,700 5.84 5.84 5.84 0 0 0
22/09/2021
5.84
 200 5.72 5.84 5.72 0 0 0
21/09/2021
5.65
 0 5.65 5.65 5.65 0 0 0
20/09/2021
5.65
 0 5.65 5.65 5.65 0 0 0
17/09/2021
5.65
 0 5.65 5.65 5.65 0 0 0
16/09/2021
5.65
 12,100 5.65 5.65 5.65 0 0 0
15/09/2021
6.59
 0 6.59 6.59 6.59 0 0 0
14/09/2021
6.46
 1,000 7.39 7.39 6.46 0 0 0
13/09/2021
6.83
 800 5.22 6.83 5.22 0 0 0
10/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
09/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
08/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
07/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
06/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
01/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
31/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
30/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
27/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
26/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
25/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
24/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
23/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
20/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
19/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
18/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
17/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
16/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
13/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
12/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
11/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
10/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
09/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
06/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
05/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
04/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
03/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
02/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
30/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
29/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
28/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
27/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
26/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
23/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
22/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
21/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
20/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
19/07/2021
9.90
 200 7.38 9.90 7.38 0 0 0
16/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
15/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
14/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
13/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
12/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
09/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
08/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
07/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
06/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
05/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
02/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
01/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
30/06/2021
8.64
 0 8.64 8.64 8.64 0 0 0
29/06/2021
8.64
 0 8.64 8.64 8.64 0 0 0
28/06/2021
8.64
 0 8.64 8.64 8.64 0 0 0
25/06/2021
8.64
 0 8.64 8.64 8.64 0 0 0
24/06/2021
8.64
 0 8.64 8.64 8.64 0 0 0
23/06/2021
8.64
 100 8.64 8.64 8.64 0 0 0
22/06/2021
7.56
 0 7.56 7.56 7.56 0 0 0
21/06/2021
7.56
 100 5.40 7.56 7.56 0 0 0
18/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
17/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
16/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
15/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
14/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
11/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
10/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
09/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
08/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
07/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
04/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
03/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
02/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
01/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
31/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
28/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
27/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
26/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
25/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
24/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
21/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
20/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
19/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
18/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |