CTCP Xây dựng Cao su Đồng Nai (cdr)

12.40
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
(2024-10-15) 		0.60 5% 46,200 0 0
10.60
12.60
12.40
2 tháng
(2024-09-16) 		0.10 0.80% 116,500 0 0
10.60
13
12.40
3 tháng
(2024-08-16) 		-0.19 -1.47% 242,100 0 0
10.60
14.33
12.40
6 tháng
(2024-05-20) 		5.97 89.91% 1,973,000 0 0
5.58
19.62
12.40
12 tháng
(2023-11-20) 		7.02 125.93% 2,238,997 0 0
4.42
19.62
12.40
24 tháng
(2022-11-25) 		5.82 85.81% 2,345,796 0 0
4.33
19.62
12.40
36 tháng
(2021-11-30) 		2.80 28.52% 3,287,176 0 0
4.33
19.62
12.40
60 tháng
(2019-12-11) 		8.92 242.58% 3,394,404 0 0
3.68
19.62
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022: Cổ tức tiền mặt tỉ lệ: 3%
23/06/2022
6.32
 200 6.69 6.69 6.32 0 0 0
22/06/2022
6.60
 17,200 5.70 6.60 5.08 0 0 0
21/06/2022
5.70
 600 6.33 6.33 5.70 0 0 0
20/06/2022
6.33
 0 6.33 6.33 6.33 0 0 0
17/06/2022
6.06
 8,400 7.04 7.04 6.06 0 0 0
16/06/2022
6.15
 1,403 6.15 6.15 6.15 0 0 0
15/06/2022
5.88
 9,116 4.72 5.88 4.72 0 0 0
14/06/2022
5.17
 4,000 5.17 5.17 5.17 0 0 0
13/06/2022
5.35
 9,500 5.53 6.51 5.35 0 0 0
10/06/2022
6.33
 2,500 5.70 6.86 5.70 0 0 0
09/06/2022
7.04
 200 6.24 7.04 6.24 0 0 0
08/06/2022
6.42
 23,700 5.53 6.42 5.53 0 0 0
07/06/2022
5.88
 2,366 5.53 5.88 5.53 0 0 0
06/06/2022
6.33
 3,716 5.53 6.33 5.53 0 0 0
03/06/2022
6.60
 9,000 5.62 6.60 5.62 0 0 0
02/06/2022
6.51
 12,600 7.04 7.04 6.24 0 0 0
01/06/2022
6.24
 4,837 5.79 6.24 5.79 0 0 0
31/05/2022
6.60
 2,900 6.95 6.95 6.60 0 0 0
30/05/2022
6.15
 5,503 5.97 6.86 5.97 0 0 0
27/05/2022
6.77
 11,200 6.86 6.86 5.97 0 0 0
26/05/2022
5.97
 8,400 5.97 5.97 5.97 0 0 0
25/05/2022
6.33
 1,100 5.17 6.33 5.17 0 0 0
24/05/2022
6.06
 5,110 5.70 6.06 5.70 0 0 0
23/05/2022
6.42
 0 6.42 6.42 6.42 0 0 0
20/05/2022
6.42
 3,500 6.42 6.42 6.42 0 0 0
19/05/2022
6.24
 6,300 6.51 6.51 6.24 0 0 0
18/05/2022
6.24
 7,000 6.60 6.60 5.88 0 0 0
17/05/2022
6.68
 1,700 5.17 6.68 5.17 0 0 0
16/05/2022
6.06
 1,900 5.88 6.06 5.88 0 0 0
13/05/2022
5.70
 800 6.24 6.33 5.70 0 0 0
12/05/2022
6.60
 5,900 6.68 6.68 6.60 0 0 0
11/05/2022
6.68
 5,650 6.42 6.68 6.06 0 0 0
10/05/2022
5.53
 4,700 5.53 6.42 5.53 0 0 0
09/05/2022
6.15
 1,800 6.51 6.51 6.06 0 0 0
06/05/2022
6.42
 4,300 6.68 6.68 6.42 0 0 0
05/05/2022
6.77
 13,000 6.77 6.77 6.42 0 0 0
04/05/2022
6.77
 3,600 6.77 6.77 6.77 0 0 0
29/04/2022
7.04
 9,300 6.33 7.04 6.24 0 0 0
28/04/2022
6.24
 11,500 6.15 6.24 6.06 0 0 0
27/04/2022
6.06
 15,200 6.06 6.15 6.06 0 0 0
26/04/2022
6.24
 2,800 5.53 6.24 5.53 0 0 0
25/04/2022
6.42
 9,000 6.51 6.51 5.62 0 0 0
22/04/2022
6.24
 1,200 6.51 6.77 6.24 0 0 0
21/04/2022
6.42
 200 6.33 6.42 6.33 0 0 0
20/04/2022
7.40
 6,419 7.13 7.93 7.04 0 0 0
19/04/2022
6.86
 9,400 8.29 8.29 6.86 0 0 0
18/04/2022
8.02
 4,100 8.20 8.20 8.02 0 0 0
15/04/2022
7.49
 10,800 7.31 7.49 7.13 0 0 0
14/04/2022
7.31
 3,500 7.13 7.58 7.13 0 0 0
13/04/2022
7.31
 10,801 8.29 8.29 7.13 0 0 0
12/04/2022
7.58
 2,700 7.93 7.93 7.58 0 0 0
08/04/2022
7.49
 2,800 8.02 8.02 7.22 0 0 0
07/04/2022
8.02
 1,900 8.02 8.02 8.02 0 0 0
06/04/2022
8.56
 14,450 8.38 8.56 8.56 0 0 0
05/04/2022
8.47
 8,000 8.65 9.36 8.38 0 0 0
04/04/2022
8.65
 20,333 8.47 9.54 8.38 0 0 0
01/04/2022
8.56
 2,200 8.82 8.82 8.47 0 0 0
31/03/2022
9.18
 12,200 8.82 9.18 8.73 0 0 0
30/03/2022
10.16
 26,009 11.50 11.50 10.16 0 0 0
29/03/2022
11.50
 40,823 14.97 14.97 11.50 0 0 0
28/03/2022
13.46
 22,500 13.46 13.46 13.37 0 0 0
25/03/2022
11.76
 41,233 10.16 11.76 10.16 0 0 0
24/03/2022
10.25
 33,923 10.25 10.25 9.98 0 0 0
23/03/2022
8.91
 14,127 8.91 8.91 8.91 0 0 0
22/03/2022
8.38
 22,500 7.40 8.38 7.40 0 0 0
21/03/2022
7.58
 12,627 7.22 7.58 7.22 0 0 0
18/03/2022
7.75
 1 7.75 7.75 7.75 0 0 0
17/03/2022
7.75
 5 7.75 7.75 7.75 0 0 0
16/03/2022
7.75
 3,800 7.75 7.75 7.75 0 0 0
15/03/2022
7.75
 0 7.75 7.75 7.75 0 0 0
14/03/2022
7.75
 0 7.75 7.75 7.75 0 0 0
11/03/2022
7.75
 2,400 7.49 7.75 7.49 0 0 0
10/03/2022
7.75
 900 7.75 7.75 7.75 0 0 0
09/03/2022
7.75
 2,400 7.75 7.75 7.75 0 0 0
08/03/2022
7.49
 2,233 7.31 7.84 7.31 0 0 0
07/03/2022
7.31
 3,100 7.84 7.93 7.31 0 0 0
04/03/2022
7.84
 5,200 7.84 8.02 7.84 0 0 0
03/03/2022
7.84
 500 7.84 7.84 7.84 0 0 0
02/03/2022
7.84
 0 7.84 7.84 7.84 0 0 0
01/03/2022
7.84
 1,500 7.22 7.84 7.22 0 0 0
28/02/2022
7.84
 100 7.84 7.84 7.84 0 0 0
25/02/2022
7.58
 15,700 7.58 7.58 7.58 0 0 0
24/02/2022
7.84
 200 7.58 7.84 7.58 0 0 0
23/02/2022
7.93
 1,500 7.84 7.93 7.84 0 0 0
22/02/2022
7.93
 500 7.93 7.93 7.93 0 0 0
21/02/2022
7.93
 100 7.93 7.93 7.93 0 0 0
18/02/2022
7.93
 600 7.93 7.93 7.93 0 0 0
17/02/2022
7.75
 2,900 7.75 7.75 7.75 0 0 0
16/02/2022
7.75
 0 7.75 7.75 7.75 0 0 0
15/02/2022
7.75
 0 7.75 7.75 7.75 0 0 0
14/02/2022
7.75
 0 7.75 7.75 7.75 0 0 0
11/02/2022
7.75
 0 7.75 7.75 7.75 0 0 0
10/02/2022
7.75
 800 7.75 7.75 7.75 0 0 0
09/02/2022
7.75
 100 7.75 7.75 7.75 0 0 0
08/02/2022
7.75
 0 7.75 7.75 7.75 0 0 0
07/02/2022
7.75
 0 7.75 7.75 7.75 0 0 0
28/01/2022
7.75
 200 7.75 7.75 7.75 0 0 0
27/01/2022
7.67
 0 7.67 7.67 7.67 0 0 0
26/01/2022
7.67
 0 7.67 7.67 7.67 0 0 0
25/01/2022
8.38
 300 7.31 8.38 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |