Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2023	4.47	600	4.47	4.47	4.47	0	0	0
11/10/2023	5.00	0	5.00	5.00	5.00	0	0	0
10/10/2023	5.00	0	5.00	5.00	5.00	0	0	0
09/10/2023	5.00	0	5.00	5.00	5.00	0	0	0
06/10/2023	5.00	0	5.00	5.00	5.00	0	0	0
05/10/2023	5.00	0	5.00	5.00	5.00	0	0	0
04/10/2023	5.00	0	5.00	5.00	5.00	0	0	0
03/10/2023	5.00	0	5.00	5.00	5.00	0	0	0
02/10/2023	5.00	0	5.00	5.00	5.00	0	0	0
29/09/2023	5.00	0	5.00	5.00	5.00	0	0	0
28/09/2023	5.00	0	5.00	5.00	5.00	0	0	0
27/09/2023	5.00	0	5.00	5.00	5.00	0	0	0
26/09/2023	5.00	0	5.00	5.00	5.00	0	0	0
25/09/2023	5.00	0	5.00	5.00	5.00	0	0	0
22/09/2023	5.00	0	5.00	5.00	5.00	0	0	0
21/09/2023	5.00	0	5.00	5.00	5.00	0	0	0
20/09/2023	5.00	100	5.00	5.00	5.00	0	0	0
19/09/2023	4.92	0	4.92	4.92	4.92	0	0	0
18/09/2023	4.92	0	4.92	4.92	4.92	0	0	0
15/09/2023	4.92	0	4.92	4.92	4.92	0	0	0
14/09/2023	4.92	0	4.92	4.92	4.92	0	0	0
13/09/2023	4.92	0	4.92	4.92	4.92	0	0	0
12/09/2023	4.92	0	4.92	4.92	4.92	0	0	0
11/09/2023	4.92	0	4.92	4.92	4.92	0	0	0
08/09/2023	5.18	100	4.92	4.92	4.92	0	0	0
07/09/2023	5.18	0	5.18	5.18	5.18	0	0	0
06/09/2023	5.18	0	5.18	5.18	5.18	0	0	0
05/09/2023	5.18	300	5.18	5.18	5.18	0	0	0
31/08/2023	5.18	3	5.09	5.09	5.09	0	0	0
30/08/2023	5.09	0	5.09	5.09	5.09	0	0	0
29/08/2023	5.18	200	4.92	5.18	4.92	0	0	0
28/08/2023	5.09	500	5.09	5.09	5.09	0	0	0
25/08/2023	5.09	0	5.09	5.09	5.09	0	0	0
24/08/2023	5.09	0	5.09	5.09	5.09	0	0	0
23/08/2023	5.09	2,600	5.00	5.09	5.00	0	0	0
22/08/2023	5.00	0	5.00	5.00	5.00	0	0	0
21/08/2023	5.00	100	5.00	5.00	5.00	0	0	0
18/08/2023	5.00	700	5.00	5.00	5.00	0	0	0
17/08/2023	5.18	1,000	5.18	5.27	5.18	0	0	0
16/08/2023	5.18	100	5.18	5.18	5.18	0	0	0
15/08/2023	5.18	1,000	5.18	5.18	5.18	0	0	0
14/08/2023	5.18	4	5.18	5.18	5.18	0	0	0
11/08/2023	5.18	100	5.18	5.18	5.18	0	0	0
10/08/2023	5.27	100	5.27	5.27	5.27	0	0	0
09/08/2023	5.18	600	5.09	5.27	5.09	0	0	0
08/08/2023	5.36	200	5.36	5.36	5.36	0	0	0
07/08/2023	5.09	6,300	5.18	5.63	5.09	0	0	0
04/08/2023	5.63	0	5.63	5.63	5.63	0	0	0
03/08/2023	5.45	200	5.72	5.72	5.45	0	0	0
02/08/2023	5.36	1,700	6.26	6.26	5.36	0	0	0
01/08/2023	5.72	2,700	5.27	5.90	5.36	0	0	0
31/07/2023	5.27	2,500	5.36	5.36	5.00	0	0	0
28/07/2023	5.36	1,000	5.90	5.90	5.36	0	0	0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 2%
27/07/2023	5.36	900	5.09	5.36	5.00	0	0	0
26/07/2023	5.09	1,200	5.09	5.09	5.09	0	0	0
25/07/2023	5.18	5,200	5.18	5.18	5.09	0	0	0
24/07/2023	5.01	1,900	5.18	5.18	5.01	0	0	0
21/07/2023	5.18	2,000	5.18	5.18	5.09	0	0	0
20/07/2023	5.09	11,200	4.92	5.61	4.83	0	0	0
19/07/2023	5.61	2,300	4.75	5.61	4.75	0	0	0
18/07/2023	5.78	300	4.58	5.96	4.58	0	0	0
17/07/2023	5.18	1,200	5.27	5.27	5.18	0	0	0
14/07/2023	5.44	800	5.44	5.53	5.44	0	0	0
13/07/2023	6.04	200	6.56	6.56	6.04	0	0	0
12/07/2023	5.78	100	5.78	5.78	5.78	0	0	0
11/07/2023	5.18	100	5.18	5.18	5.18	0	0	0
10/07/2023	4.58	100	4.58	4.58	4.58	0	0	0
07/07/2023	5.09	400	5.18	5.18	5.09	0	0	0
06/07/2023	5.96	300	6.04	6.04	5.96	0	0	0
05/07/2023	5.27	1,100	5.27	5.27	5.27	0	0	0
04/07/2023	6.13	300	5.27	6.13	5.27	0	0	0
03/07/2023	6.13	101	6.13	6.13	6.13	0	0	0
30/06/2023	6.04	2,900	6.22	6.22	6.04	0	0	0
29/06/2023	5.61	1,500	5.18	5.61	5.18	0	0	0
28/06/2023	5.18	600	4.92	5.18	4.83	0	0	0
27/06/2023	4.58	100	4.58	4.58	4.58	0	0	0
26/06/2023	5.27	1,300	4.14	5.44	4.14	0	0	0
23/06/2023	4.83	0	4.83	4.83	4.83	0	0	0
22/06/2023	4.83	100	4.83	4.83	4.83	0	0	0
21/06/2023	5.61	0	5.61	5.61	5.61	0	0	0
20/06/2023	5.61	0	5.61	5.61	5.61	0	0	0
19/06/2023	5.61	0	5.61	5.61	5.61	0	0	0
16/06/2023	5.61	0	5.61	5.61	5.61	0	0	0
15/06/2023	5.61	0	5.61	5.61	5.61	0	0	0
14/06/2023	5.61	0	5.61	5.61	5.61	0	0	0
13/06/2023	5.61	0	5.61	5.61	5.61	0	0	0
12/06/2023	5.61	0	5.61	5.61	5.61	0	0	0
09/06/2023	5.61	100	5.61	5.61	5.61	0	0	0
08/06/2023	5.53	0	5.53	5.53	5.53	0	0	0
07/06/2023	5.53	100	5.53	5.53	5.53	0	0	0
06/06/2023	5.53	0	5.53	5.53	5.53	0	0	0
05/06/2023	5.53	0	5.53	5.53	5.53	0	0	0
02/06/2023	5.53	0	5.53	5.53	5.53	0	0	0
01/06/2023	5.53	0	5.53	5.53	5.53	0	0	0
31/05/2023	5.53	2,300	5.53	5.53	5.53	0	0	0
30/05/2023	5.61	0	5.61	5.61	5.61	0	0	0
29/05/2023	5.61	0	5.61	5.61	5.61	0	0	0
26/05/2023	5.61	0	5.61	5.61	5.61	0	0	0
25/05/2023	5.61	0	5.61	5.61	5.61	0	0	0
24/05/2023	5.61	0	5.61	5.61	5.61	0	0	0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.80	-14.55%	54,600	0	0	4.70 5.70 4.90
2 tháng (2026-01-12)	-1.30	-21.67%	180,800	0	0	4.70 6 4.90
3 tháng (2025-12-15)	-1.40	-22.95%	212,900	0	0	4.70 6.80 4.90
6 tháng (2025-09-15)	-3.29	-41.20%	527,600	0	0	4.70 7.99 4.90
12 tháng (2025-03-18)	-9.98	-67.99%	2,032,900	0	0	4.70 16.73 4.90
24 tháng (2024-03-25)	-0.22	-4.38%	4,882,285	0	0	4.70 20.91 4.90
36 tháng (2023-03-29)	-0.57	-10.76%	5,017,700	0	0	4.02 20.91 4.90
60 tháng (2021-04-08)	-0.70	-12.92%	6,103,088	0	0	4.02 20.91 4.90

CTCP Xây dựng Cao su Đồng Nai (cdr)

THỐNG KÊ GIAO DỊCH