CTCP Công trình Giao thông Đồng Nai (dgt)

4.90
0.20
(4.26%)
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
(2025-11-05) 		0.20 4.35% 2,744,000 10,000 0.0
4.20
4.90
4.90
2 tháng
(2025-10-06) 		-0.30 -5.88% 8,642,500 377,700 2.0
4.20
5.30
4.90
3 tháng
(2025-09-08) 		-0.30 -5.88% 12,608,600 390,700 2.1
4.20
5.30
4.90
6 tháng
(2025-06-09) 		0 0% 42,617,100 843,200 3.2
4.20
5.60
4.90
12 tháng
(2024-12-10) 		-1.40 -22.58% 83,772,466 1,530,900 12.8
3.80
6.40
4.90
24 tháng
(2023-12-18) 		-0.20 -4% 220,909,772 797,400 8.1
3.80
9.30
4.90
36 tháng
(2022-12-21) 		-1.60 -25% 332,367,389 855,300 8.7
3.80
10.50
4.90
60 tháng
(2020-12-31) 		-45.20 -90.40% 397,284,132 860,900 8.6
3.80
50
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
25.70
 51,400 26 26.80 24.10 0 0 0
27/04/2022
26
 50,500 26.60 26.60 25.70 0 0 0
26/04/2022
26.60
 20,100 26.10 27.20 25.30 0 0 0
25/04/2022
26.10
 72,500 25 30.40 26.10 0 0 0
22/04/2022
25
 59,800 26.10 27.50 24 0 0 0
21/04/2022
26.10
 21,600 26.10 30.50 24 0 0 0
20/04/2022
26.10
 34,800 27.50 28.90 26.10 0 0 0
19/04/2022
27.50
 60,400 29.30 31.20 27.50 0 0 0
18/04/2022
29.30
 41,800 29.90 31.20 29 0 0 0
15/04/2022
29.90
 96,900 29.80 34 29.80 0 0 0
14/04/2022
29.80
 67,400 30.10 30.80 29.70 0 0 0
13/04/2022
30.10
 53,100 30.50 30.50 29.60 0 0 0
12/04/2022
30.50
 82,600 31.50 31.90 30.50 0 0 0
08/04/2022
31.50
 64,500 32 32.60 31.40 0 0 0
07/04/2022
32
 113,700 32.80 32.80 32 0 0 0
06/04/2022
32.80
 118,300 32.70 32.90 32.10 0 0 0
05/04/2022
32.70
 127,100 33.30 33.30 32.50 0 0 0
04/04/2022
33.30
 198,200 33.30 33.60 32.60 0 0 0
01/04/2022
33.30
 45,900 33.70 33.90 32.70 0 0 0
31/03/2022
33.70
 208,100 32.80 33.70 32.70 0 0 0
30/03/2022
32.80
 150,300 33.80 34 32.50 0 0 0
29/03/2022
33.80
 105,800 32.80 34.20 32.40 0 0 0
28/03/2022
32.80
 61,700 33.10 33.10 32.70 0 0 0
25/03/2022
33.10
 57,600 33.90 33.90 33 0 0 0
24/03/2022
33.90
 160,220 34.40 34.40 33.50 0 0 0
23/03/2022
34.40
 91,800 34 34.40 33.50 0 0 0
22/03/2022
34
 101,100 35 35.10 33.80 0 0 0
21/03/2022
35
 248,400 34.60 35.40 34 0 0 0
18/03/2022
34.60
 141,200 34.60 34.90 34.40 0 0 0
17/03/2022
34.60
 185,000 34.40 35.60 33.20 0 0 0
16/03/2022
34.40
 286,700 31.90 35 31.60 0 0 0
15/03/2022
31.90
 96,030 32.50 32.50 31.10 0 0 0
14/03/2022
32.50
 82,600 33.20 33.20 31.80 0 0 0
11/03/2022
33.20
 130,000 33.60 33.60 32.80 0 0 0
10/03/2022
33.60
 121,800 33.20 33.90 32.30 0 0 0
09/03/2022
33.20
 175,000 33.20 33.20 31 0 0 0
08/03/2022
33.20
 174,100 33.80 33.80 32.70 0 0 0
07/03/2022
33.80
 181,400 33.90 33.90 33.10 0 0 0
04/03/2022
33.90
 126,500 33.90 34.40 33.50 0 0 0
03/03/2022
33.90
 116,000 34.10 34.10 33.30 0 0 0
02/03/2022
34.10
 200,700 34.40 34.40 33.30 0 0 0
01/03/2022
34.40
 208,500 34.40 34.40 33 0 0 0
28/02/2022
34.40
 149,600 34.80 35.10 33.80 0 0 0
25/02/2022
34.80
 148,800 34.70 35.30 34.60 0 0 0
24/02/2022
34.70
 168,700 35.50 36 34.10 0 0 0
23/02/2022
35.50
 530,600 34.20 35.80 34.50 0 0 0
22/02/2022
34.20
 110,500 34.80 35.10 34.10 0 0 0
21/02/2022
34.80
 119,700 34.50 35.10 34.50 0 0 0
18/02/2022
34.50
 116,300 35.30 35.30 34.30 0 0 0
17/02/2022
35.30
 200,400 34.80 35.30 34.70 0 0 0
16/02/2022
34.80
 152,200 34.40 34.80 34.40 0 0 0
15/02/2022
34.40
 130,700 33.90 34.40 33.30 0 0 0
14/02/2022
33.90
 142,100 35.80 35.80 33.40 0 0 0
11/02/2022
35.80
 128,900 36.10 36.10 34.60 0 0 0
10/02/2022
36.10
 324,000 35.90 36.40 34.90 0 0 0
09/02/2022
35.90
 490,600 33.90 36 33.80 0 0 0
08/02/2022
33.90
 113,400 33.50 33.90 33.50 0 0 0
07/02/2022
33.50
 31,000 34 34.80 33.20 400 0 0.0
28/01/2022
34
 53,300 33.20 34 32 0 0 0
27/01/2022
33.20
 113,900 33.30 34 33.20 0 0 0
26/01/2022
33.30
 55,200 35.50 35.50 33.20 0 0 0
25/01/2022
35.50
 95,200 33.50 35.50 33.30 0 0 0
24/01/2022
33.50
 208,700 36 37 33.50 0 0 0
21/01/2022
36
 122,400 35.90 36.20 35.10 0 0 0
20/01/2022
35.90
 85,700 34.90 35.90 33 0 0 0
19/01/2022
34.90
 193,500 34.50 36.40 33.80 0 0 0
18/01/2022
34.50
 111,800 34.20 34.80 33 0 0 0
17/01/2022
34.20
 234,300 37.40 37.40 34 0 0 0
14/01/2022
37.40
 129,300 39 39 36.80 0 0 0
13/01/2022
39
 148,500 40.90 40.90 37.70 0 0 0
12/01/2022
40.90
 513,600 41.60 41.80 38 0 0 0
11/01/2022
41.60
 258,400 42 42.80 40.50 0 0 0
10/01/2022
42
 662,500 41.80 42.90 41 0 0 0
07/01/2022
41.80
 686,420 40 42 39.40 0 0 0
06/01/2022
40
 268,900 40.20 40.40 39.50 0 0 0
05/01/2022
40.20
 240,000 40.30 40.70 39.50 0 0 0
04/01/2022
40.30
 198,404 40.40 40.70 39 0 0 0
31/12/2021
40.40
 326,500 40.30 40.70 39.60 0 0 0
30/12/2021
40.30
 629,100 38.40 40.90 38 0 0 0
29/12/2021
38.40
 438,100 36.50 38.80 36 0 0 0
28/12/2021
36.50
 223,100 35 36.50 34.10 0 0 0
27/12/2021
35
 57,900 33.30 35.90 33.30 0 0 0
24/12/2021
33.30
 108,200 33.30 33.80 32.40 0 0 0
23/12/2021
33.30
 107,900 34.90 35 33 0 0 0
22/12/2021
34.90
 64,600 35.90 35.90 34.40 0 0 0
21/12/2021
35.90
 200,100 35.60 36 34 0 2,000 -0.1
20/12/2021
35.60
 57,101 37.40 37.40 35 0 0 0
17/12/2021
37.40
 73,200 37.20 37.50 35.90 0 0 0
16/12/2021
37.20
 76,800 37.80 37.80 36.50 0 0 0
15/12/2021
37.80
 90,300 37.50 37.90 37 0 0 0
14/12/2021
37.50
 68,300 38.60 38.60 37.50 0 0 0
13/12/2021
38.60
 150,700 38.90 38.90 37.70 0 0 0
10/12/2021
38.90
 37,100 38.90 39 38.10 0 0 0
09/12/2021
38.90
 98,500 38.50 39.10 38 0 0 0
08/12/2021
38.50
 115,100 38.50 38.80 37.80 0 0 0
07/12/2021
38.50
 136,300 38.70 38.70 37 0 0 0
06/12/2021
38.70
 91,900 39.70 39.70 36 0 0 0
03/12/2021
39.70
 198,900 39.70 40.20 38.60 0 0 0
02/12/2021
39.70
 201,942 39.80 40 38.60 0 0 0
01/12/2021
39.80
 52,500 39.10 40 39.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |