CTCP Xây dựng Cao su Đồng Nai (cdr)

4.10
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
(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)
17/12/2024
11.43
 2,917 11.43 11.43 11.43 0 0 0
16/12/2024
11.43
 2,284 11.15 11.43 11.15 0 0 0
13/12/2024
11.15
 49 11.15 11.15 11.15 0 0 0
12/12/2024
11.15
 113 11.15 11.15 11.15 0 0 0
11/12/2024
11.15
 82 11.15 11.15 11.15 0 0 0
10/12/2024
11.15
 21 11.15 11.15 11.15 0 0 0
09/12/2024
11.15
 14,291 11.15 11.15 11.15 0 0 0
06/12/2024
10.32
 417 10.32 10.32 10.32 0 0 0
05/12/2024
10.32
 1,807 10.32 10.32 10.32 0 0 0
04/12/2024
11.62
 66 11.62 11.62 11.62 0 0 0
03/12/2024
11.62
 117 11.62 11.62 11.62 0 0 0
02/12/2024
11.62
 77 11.62 11.62 11.62 0 0 0
29/11/2024
11.62
 21,192 11.15 11.62 11.15 0 0 0
28/11/2024
11.15
 6,052 9.94 11.15 9.94 0 0 0
27/11/2024
9.76
 1,008 9.76 9.76 9.76 0 0 0
26/11/2024
11.43
 75 11.43 11.43 11.43 0 0 0
25/11/2024
11.43
 62 11.43 11.43 11.43 0 0 0
22/11/2024
11.43
 903 11.43 11.43 11.43 0 0 0
21/11/2024
11.52
 648 11.15 11.52 11.15 0 0 0
20/11/2024
11.52
 24 11.52 11.52 11.52 0 0 0
19/11/2024
11.52
 1,431 11.52 11.52 11.52 0 0 0
18/11/2024
11.52
 123 11.52 11.52 11.52 0 0 0
15/11/2024
11.52
 1,603 11.43 11.52 11.43 0 0 0
14/11/2024
11.52
 106 11.52 11.52 11.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |