CTCP Xây dựng Cao su Đồng Nai (cdr)

5.70
0.20
(3.64%)
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
(2025-12-29) 		-0.30 -4.92% 79,600 0 0
5.60
6.20
5.70
2 tháng
(2025-11-28) 		-0.70 -10.77% 128,200 0 0
5.60
6.80
5.70
3 tháng
(2025-10-29) 		-0.70 -10.77% 188,300 0 0
5.60
7.50
5.70
6 tháng
(2025-07-31) 		-6 -50.86% 1,475,100 0 0
5.60
11.80
5.70
12 tháng
(2025-02-03) 		-15.11 -72.26% 2,198,137 0 0
5.60
20.91
5.70
24 tháng
(2024-02-07) 		0.62 11.90% 4,826,889 0 0
4.38
20.91
5.70
36 tháng
(2023-02-13) 		0.19 3.35% 4,916,400 0 0
4.02
20.91
5.70
60 tháng
(2021-02-22) 		2.38 69.67% 5,987,996 0 0
3.42
20.91
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
11.71
 17,054 10.22 11.71 10.22 0 0 0
12/11/2024
10.22
 136 10.22 10.22 10.22 0 0 0
11/11/2024
9.85
 267 9.85 9.85 9.85 0 0 0
08/11/2024
11.15
 1,302 9.48 11.15 9.48 0 0 0
07/11/2024
11.15
 119 11.15 11.15 11.15 0 0 0
06/11/2024
11.15
 157 11.15 11.15 11.15 0 0 0
05/11/2024
10.97
 47 10.97 10.97 10.97 0 0 0
04/11/2024
10.97
 133 10.97 10.97 10.97 0 0 0
01/11/2024
10.97
 249 10.97 10.97 10.97 0 0 0
31/10/2024
11.34
 414 9.85 11.34 9.85 0 0 0
30/10/2024
11.52
 116 11.43 11.43 11.43 0 0 0
29/10/2024
11.52
 8,672 11.34 11.52 11.25 0 0 0
28/10/2024
11.34
 170 11.34 11.34 11.34 0 0 0
25/10/2024
11.34
 2,009 11.34 11.34 11.34 0 0 0
24/10/2024
11.25
 25 11.34 11.34 11.34 0 0 0
23/10/2024
11.34
 0 11.34 11.34 11.34 0 0 0
22/10/2024
11.25
 829 11.34 11.34 11.25 0 0 0
21/10/2024
11.34
 504 11.15 11.34 11.15 0 0 0
18/10/2024
11.15
 4,558 11.15 11.15 11.15 0 0 0
17/10/2024
10.13
 9,316 9.48 10.13 9.48 0 0 0
16/10/2024
11.15
 667 11.15 11.15 11.15 0 0 0
15/10/2024
11.15
 621 11.25 11.25 11.15 0 0 0
14/10/2024
11.25
 657 11.25 11.25 11.25 0 0 0
11/10/2024
11.25
 670 11.15 11.25 11.15 0 0 0
10/10/2024
11.25
 209 11.25 11.25 11.25 0 0 0
09/10/2024
11.15
 1,039 11.62 11.62 11.15 0 0 0
08/10/2024
11.62
 9,724 11.15 11.62 11.15 0 0 0
07/10/2024
11.52
 131 11.52 11.52 11.52 0 0 0
04/10/2024
11.52
 165 11.52 11.52 11.52 0 0 0
03/10/2024
11.62
 173 11.62 11.62 11.62 0 0 0
02/10/2024
11.71
 1,685 11.43 11.71 11.43 0 0 0
01/10/2024
11.43
 6,311 11.43 11.43 11.43 0 0 0
30/09/2024
11.43
 2,639 11.43 11.43 11.43 0 0 0
27/09/2024
11.43
 2,921 11.43 11.43 11.43 0 0 0
26/09/2024
11.52
 6,122 11.43 11.52 11.43 0 0 0
25/09/2024
11.71
 4,144 11.34 11.71 11.34 0 0 0
24/09/2024
12.08
 416 11.52 12.08 11.52 0 0 0
23/09/2024
11.52
 8,215 11.43 11.62 11.43 0 0 0
20/09/2024
12.08
 5,940 11.90 12.08 11.90 0 0 0
19/09/2024
12.08
 13,226 12.08 12.08 11.99 0 0 0
18/09/2024
12.08
 782 12.08 12.08 12.08 0 0 0
17/09/2024
11.15
 3,197 11.43 11.62 11.15 0 0 0
16/09/2024
11.62
 3,244 11.43 11.62 11.43 0 0 0
13/09/2024
11.43
 134 11.43 11.43 11.43 0 0 0
12/09/2024
11.43
 1,118 11.15 11.43 11.15 0 0 0
11/09/2024
11.15
 1,532 11.99 11.99 11.15 0 0 0
10/09/2024
11.99
 4,240 12.08 12.08 11.99 0 0 0
09/09/2024
12.08
 4,089 11.62 12.08 11.62 0 0 0
06/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
06/09/2024
11.62
 1,664 12.08 12.08 11.62 0 0 0
05/09/2024
11.62
 4,658 12.24 12.24 11.53 0 0 0
04/09/2024
12.24
 2,249 12.42 12.42 12.15 0 0 0
30/08/2024
12.42
 1,179 12.51 12.51 11.71 0 0 0
29/08/2024
11.62
 7,011 12.15 12.15 11.62 0 0 0
28/08/2024
12.15
 441 12.15 12.15 12.15 0 0 0
27/08/2024
12.15
 3,810 12.33 12.33 12.15 0 0 0
26/08/2024
12.33
 2,513 12.51 12.87 12.24 0 0 0
23/08/2024
12.51
 12,368 13.32 13.32 12.51 0 0 0
22/08/2024
13.32
 13,903 14.03 14.12 13.32 0 0 0
21/08/2024
12.69
 18,211 12.33 12.69 11.62 0 0 0
20/08/2024
11.08
 36,986 12.15 12.15 10.81 0 0 0
19/08/2024
12.06
 4,123 12.42 12.42 12.06 0 0 0
16/08/2024
11.89
 8,287 13.40 13.40 11.62 0 0 0
15/08/2024
13.40
 6,975 13.40 13.40 12.06 0 0 0
14/08/2024
13.05
 11,377 14.30 14.39 13.05 0 0 0
13/08/2024
14.21
 2,488 14.30 14.57 13.85 0 0 0
12/08/2024
14.30
 7,357 14.75 15.19 13.58 0 0 0
09/08/2024
15.19
 6,190 15.19 15.64 15.19 0 0 0
08/08/2024
15.46
 2,146 15.73 15.73 15.46 0 0 0
07/08/2024
15.37
 3,743 16.00 16.09 15.37 0 0 0
06/08/2024
16.00
 2,869 15.19 16.00 14.21 0 0 0
05/08/2024
15.19
 11,827 16.09 16.09 15.19 0 0 0
02/08/2024
16.09
 11,804 17.52 17.52 16.09 0 0 0
01/08/2024
17.52
 3,022 18.23 18.23 17.52 0 0 0
31/07/2024
18.23
 25,658 19.57 19.57 16.35 0 0 0
30/07/2024
18.05
 39,029 20.02 20.02 16.98 0 0 0
29/07/2024
17.52
 46,246 17.52 17.52 17.43 0 0 0
26/07/2024
15.37
 15,312 14.03 15.37 13.85 0 0 0
25/07/2024
13.76
 15,438 12.60 13.76 12.51 0 0 0
24/07/2024
12.42
 13,230 11.17 12.42 11.17 0 0 0
23/07/2024
11.17
 5,505 11.08 11.17 10.37 0 0 0
22/07/2024
11.08
 9,700 10.81 11.35 9.92 0 0 0
19/07/2024
10.81
 21,005 11.89 11.89 10.10 0 0 0
18/07/2024
11.89
 29,165 13.40 13.40 11.44 0 0 0
17/07/2024
13.32
 10,803 13.40 13.40 13.23 0 0 0
16/07/2024
12.51
 44,200 13.40 13.40 11.80 0 0 0
15/07/2024
11.71
 2,597 11.71 11.71 11.71 0 0 0
12/07/2024
10.28
 34,100 9.03 10.28 9.03 0 0 0
11/07/2024
9.03
 41,601 8.94 9.03 8.94 0 0 0
10/07/2024
8.49
 18,800 7.60 9.03 7.60 0 0 0
09/07/2024
8.67
 61,300 7.51 9.47 7.24 0 0 0
08/07/2024
8.31
 17,633 8.31 8.31 8.22 0 0 0
05/07/2024
8.58
 10,100 7.24 8.58 7.24 0 0 0
04/07/2024
8.13
 15,343 8.04 8.13 8.04 0 0 0
03/07/2024
7.86
 67,410 9.47 9.47 7.69 0 0 0
02/07/2024
8.40
 18,500 8.40 8.40 8.40 0 0 0
01/07/2024
8.85
 30,710 8.58 8.85 7.33 0 0 0
28/06/2024
8.58
 62,800 8.58 8.58 8.58 0 0 0
27/06/2024
8.22
 149,200 7.51 8.22 7.51 0 0 0
26/06/2024
8.31
 9,601 8.31 8.31 8.22 0 0 0
25/06/2024
7.51
 24,420 8.04 8.04 7.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |