CTCP Xây dựng Cao su Đồng Nai (cdr)

6.90
0.70
(11.29%)
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
(2024-04-22) 		0.50 8.47% 117,360 0 0
5.70
6.90
6.90
2 tháng
(2024-03-21) 		0.90 16.36% 204,193 0 0
5.50
6.90
6.90
3 tháng
(2024-02-20) 		-0.10 -1.54% 260,297 0 0
4.90
6.90
6.90
6 tháng
(2023-11-22) 		0.60 10.34% 265,897 0 0
4.60
6.90
6.90
12 tháng
(2023-05-26) 		0.12 1.92% 330,408 0 0
4.50
6.90
6.90
24 tháng
(2022-05-31) 		-0.46 -6.70% 662,629 0 0
4.50
8.41
6.90
36 tháng
(2021-06-07) 		0.36 5.97% 1,421,196 0 0
4.50
15.02
6.90
60 tháng
(2019-06-17) 		2.81 78.29% 1,434,304 0 0
3.59
15.02
6.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
6.90
0.70
 400 6.80 6.90 6.40 0 0 0
#2 17/05/2024
6.40
0.70
 50,630 5.70 6.40 5.70 0 0 0
#3 16/05/2024
5.70
0
 11,900 5.60 5.70 5.60 0 0 0
#4 15/05/2024
5.70
0
 0 5.70 5.70 5.70 0 0 0
#5 14/05/2024
5.70
-0.10
 300 5.70 5.70 5.70 0 0 0
#6 13/05/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#7 10/05/2024
5.80
0
 600 5.80 5.80 5.80 0 0 0
#8 09/05/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#9 08/05/2024
5.80
-0.10
 10,300 5.90 5.90 5.80 0 0 0
#10 07/05/2024
5.90
0.10
 130 5.90 5.90 5.90 0 0 0
#11 06/05/2024
5.80
0.10
 8,500 5.80 5.80 5.70 0 0 0
#12 03/05/2024
5.70
0
 9,100 5.70 5.80 5.70 0 0 0
#13 02/05/2024
5.70
0
 5,100 5.50 5.70 5.50 0 0 0
#14 26/04/2024
5.70
0
 200 5.70 5.70 5.70 0 0 0
#15 25/04/2024
5.70
-0.20
 8,200 5.60 5.70 5.60 0 0 0
#16 24/04/2024
5.90
0
 900 5.60 5.80 5.60 0 0 0
#17 23/04/2024
5.90
0
 100 5.90 5.90 5.90 0 0 0
#18 22/04/2024
5.90
0
 11,400 5.50 5.90 5.40 0 0 0
#19 19/04/2024
5.90
0
 0 5.90 5.90 5.90 0 0 0
#20 17/04/2024
5.90
0
 100 5.90 5.90 5.90 0 0 0
#21 16/04/2024
5.90
-0.20
 6,300 5.70 5.90 5.70 0 0 0
#22 15/04/2024
6.10
-0.10
 4,300 5.80 6.10 5.80 0 0 0
#23 12/04/2024
6.20
0
 0 6.20 6.20 6.20 0 0 0
#24 11/04/2024
6.20
-0.10
 100 6.20 6.20 6.20 0 0 0
#25 10/04/2024
6.30
0.30
 200 6.10 6.30 6.10 0 0 0
#26 09/04/2024
6
0.20
 14,932 6 6.50 5.80 0 0 0
#27 08/04/2024
5.80
0
 7,001 5.80 5.80 5.60 0 0 0
#28 05/04/2024
5.80
0.20
 2,300 5.60 5.80 5.60 0 0 0
#29 04/04/2024
5.60
-0.10
 17,300 5.90 5.90 5.20 0 0 0
#30 03/04/2024
5.70
0
 15,600 5.70 6 5.60 0 0 0
#31 02/04/2024
5.70
0
 4,000 5.70 5.80 5.40 0 0 0
#32 01/04/2024
5.70
0.10
 5,300 5.50 5.70 5.50 0 0 0
#33 29/03/2024
5.60
0
 1,900 5.40 5.60 5.40 0 0 0
#34 28/03/2024
5.60
-0.10
 900 5.80 5.80 5.60 0 0 0
#35 27/03/2024
5.70
-0.10
 0 5.70 5.70 5.70 0 0 0
#36 26/03/2024
5.80
0.30
 2,400 5.60 5.80 5.60 0 0 0
#37 25/03/2024
5.50
-0.20
 400 5.50 5.50 5.50 0 0 0
#38 22/03/2024
5.70
0.20
 3,100 5.40 5.70 5.40 0 0 0
#39 21/03/2024
5.50
0
 700 5.70 5.70 5.50 0 0 0
#40 20/03/2024
5.50
0
 1,900 5.70 5.70 5.20 0 0 0
#41 19/03/2024
5.50
-0.40
 400 5.90 5.90 5.50 0 0 0
#42 18/03/2024
5.90
0.40
 7,800 6 6 5.90 0 0 0
#43 15/03/2024
5.50
0.30
 5,500 5.50 5.60 5.50 0 0 0
#44 14/03/2024
5.20
0
 0 5.20 5.20 5.20 0 0 0
#45 13/03/2024
5.20
0.10
 13,900 5.10 5.20 5.10 0 0 0
#46 12/03/2024
5.10
0.10
 5,000 5 5.20 5 0 0 0
#47 11/03/2024
5
0
 6,300 5 5 5 0 0 0
#48 08/03/2024
5
-0.10
 1,100 5.10 5.10 5 0 0 0
#49 07/03/2024
5.10
0.20
 2,400 4.90 5.10 4.90 0 0 0
#50 06/03/2024
4.90
0
 0 4.90 4.90 4.90 0 0 0
#51 05/03/2024
4.90
0
 2,602 5.10 5.10 4.90 0 0 0
#52 04/03/2024
4.90
-0.60
 4,201 5.90 5.90 4.70 0 0 0
#53 01/03/2024
5.50
0.10
 100 5.50 5.50 5.50 0 0 0
#54 29/02/2024
5.40
-0.10
 500 5.40 5.40 5.40 0 0 0
#55 28/02/2024
5.50
-0.10
 200 5.50 5.50 5.50 0 0 0
#56 27/02/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#57 26/02/2024
5.60
0
 600 5.60 5.60 5.60 0 0 0
#58 23/02/2024
5.60
-0.10
 0 5.60 5.60 5.60 0 0 0
#59 22/02/2024
5.70
-0.30
 1,400 5.60 5.70 5.60 0 0 0
#60 21/02/2024
6
-0.50
 2,100 6 6 5.60 0 0 0
#61 20/02/2024
6.50
0.70
 101 6.50 6.50 6.50 0 0 0
#62 19/02/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#63 16/02/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#64 15/02/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#65 07/02/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#66 06/02/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#67 05/02/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#68 02/02/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#69 01/02/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#70 31/01/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#71 30/01/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#72 29/01/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#73 26/01/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#74 25/01/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#75 24/01/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#76 23/01/2024
5.80
-0.20
 100 5.80 5.80 5.80 0 0 0
#77 22/01/2024
6
0.50
 100 6 6 6 0 0 0
#78 19/01/2024
5.50
0
 0 5.50 5.50 5.50 0 0 0
#79 18/01/2024
5.50
0.20
 200 5.50 5.50 5.50 0 0 0
#80 17/01/2024
5.30
0
 0 5.30 5.30 5.30 0 0 0
#81 16/01/2024
5.30
0
 0 5.30 5.30 5.30 0 0 0
#82 15/01/2024
5.30
0
 0 5.30 5.30 5.30 0 0 0
#83 12/01/2024
5.30
0.50
 200 5.30 5.30 5.30 0 0 0
#84 11/01/2024
4.80
-0.80
 500 5.60 5.60 4.80 0 0 0
#85 10/01/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#86 09/01/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#87 08/01/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#88 05/01/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#89 04/01/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#90 03/01/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#91 02/01/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#92 29/12/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#93 28/12/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#94 27/12/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#95 26/12/2023
5.60
0.60
 100 5.60 5.60 5.60 0 0 0
#96 25/12/2023
5
0
 0 5 5 5 0 0 0
#97 22/12/2023
5
0.40
 1,000 4.90 5 4.90 0 0 0
#98 21/12/2023
4.60
0
 700 4.70 4.70 4.60 0 0 0
#99 20/12/2023
4.60
-0.80
 500 5 5 4.60 0 0 0
#100 19/12/2023
5.40
0
 0 5.40 5.40 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |