CTCP Công trình Giao thông Đồng Nai (dgt)

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
(2026-02-23) 		-0.50 -11.11% 1,265,600 10,000 0.0
3.80
4.50
4.10
2 tháng
(2026-01-15) 		-0.80 -16.67% 3,505,300 16,000 0.1
3.80
4.90
4.10
3 tháng
(2025-12-16) 		-0.70 -14.89% 10,106,800 3,000 0.1
3.80
5.10
4.10
6 tháng
(2025-09-17) 		-1.10 -21.57% 22,499,800 383,700 2.1
3.80
5.30
4.10
12 tháng
(2025-03-21) 		-1.50 -27.27% 67,416,700 810,800 3.0
3.80
5.60
4.10
24 tháng
(2024-03-26) 		-1.60 -28.57% 210,741,732 767,400 8.0
3.80
9.30
4.10
36 tháng
(2023-04-03) 		-3.50 -46.67% 341,837,908 862,900 8.8
3.80
10.50
4.10
60 tháng
(2021-04-12) 		-20.20 -83.47% 405,621,842 863,400 8.7
3.80
46.30
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
15.90
 23,356 15.60 16.30 15.40 0 0 0
29/07/2022
15.60
 71,900 16.30 16.30 15.60 0 0 0
28/07/2022
16.30
 165,000 15.50 16.50 15.50 0 0 0
27/07/2022
15.50
 160,800 14.20 16.40 14.80 0 500 -0.0
26/07/2022
14.20
 8,700 14.30 14.40 14.20 0 0 0
25/07/2022
14.30
 6,100 14.70 14.70 14.30 0 100 -0.0
22/07/2022
14.70
 7,300 15.10 15.10 14.50 0 0 0
21/07/2022
15.10
 22,000 14.80 15.20 14.70 0 0 0
20/07/2022
14.80
 6,400 15 15 14.60 0 0 0
19/07/2022
15
 6,300 14.40 15 14.30 0 500 -0.0
18/07/2022
14.40
 29,600 14.40 15.10 14.40 0 0 0
15/07/2022
14.40
 7,701 14.70 15 14.10 0 300 -0.0
14/07/2022
14.70
 7,000 14.80 14.80 14.20 0 0 0
13/07/2022
14.80
 22,300 14.30 14.80 14 0 0 0
12/07/2022
14.30
 20,200 14.50 14.70 14.20 3,300 200 0.0
11/07/2022
14.50
 12,202 14.70 14.90 13.30 0 0 0
08/07/2022
14.70
 4,600 14.90 14.90 14 0 0 0
07/07/2022
14.90
 4,300 14.80 14.90 14.10 200 0 0.0
06/07/2022
14.80
 72,900 14.90 15.40 14.80 0 0 0
05/07/2022
14.90
 100,700 15.30 15.40 14.90 0 100 -0.0
04/07/2022
15.30
 5,200 15.40 15.40 14.30 0 200 -0.0
01/07/2022
15.40
 82,600 13.20 16.10 13.50 0 0 0
30/06/2022
13.20
 248,000 14.40 15.60 13.20 0 0 0
29/06/2022
14.40
 22,300 15.40 15.40 12.30 0 0 0
28/06/2022
15.40
 8,000 15.60 16 14 300 0 0.0
27/06/2022
15.60
 16,600 15.50 16 14.50 0 0 0
24/06/2022
15.50
 13,700 16.20 16.70 15.30 0 0 0
23/06/2022
16.20
 16,000 15.20 16.50 15.90 0 0 0
22/06/2022
15.20
 2,800 15.50 15.90 15 0 0 0
21/06/2022
15.50
 16,100 16.30 16.30 14.70 0 0 0
20/06/2022
16.30
 52,900 16.30 16.80 14.60 0 0 0
17/06/2022
16.30
 1,400 16.90 17 16 0 0 0
16/06/2022
16.90
 235,900 15 17.50 15.30 0 0 0
15/06/2022
15
 50,800 17 17 14.90 0 0 0
14/06/2022
17
 32,800 17.80 17.90 15.60 0 0 0
13/06/2022
17.80
 34,800 19.70 19.70 17.20 0 0 0
10/06/2022
19.70
 60,500 19.80 20.30 19 0 0 0
09/06/2022
19.80
 57,600 20.30 20.70 19.60 0 0 0
08/06/2022
20.30
 426,200 20 20.90 19.90 0 0 0
07/06/2022
20
 46,300 19.30 21 19.10 0 0 0
06/06/2022
19.30
 33,900 19.80 21 19 0 0 0
03/06/2022
19.80
 391,400 19.90 20 19 0 0 0
02/06/2022
19.90
 11,100 20.50 20.50 19.60 0 0 0
01/06/2022
20.50
 99,200 20 20.50 19.50 0 0 0
31/05/2022
20
 37,300 20.60 20.70 19.80 0 0 0
30/05/2022
20.60
 271,400 20.30 20.90 20 100 0 0.0
27/05/2022
20.30
 36,000 20 20.50 20.30 0 0 0
26/05/2022
20
 172,800 19.50 20.90 19.40 0 0 0
25/05/2022
19.50
 29,200 19 19.50 18.50 0 0 0
24/05/2022
19
 8,000 19.20 19.90 18.20 0 0 0
23/05/2022
19.20
 23,200 20 20.40 19 0 0 0
20/05/2022
20
 50,800 20 21.30 20 0 0 0
19/05/2022
20
 3,900 20 20.50 20 0 0 0
18/05/2022
20
 69,500 19.50 21.40 19 0 0 0
17/05/2022
19.50
 108,700 19.40 20 18.50 0 0 0
16/05/2022
19.40
 99,100 18.60 20.90 19.40 0 0 0
13/05/2022
18.60
 83,400 20.10 20.20 17.40 0 400 -0.0
12/05/2022
20.10
 127,400 20.20 21.40 19 0 0 0
11/05/2022
20.20
 117,200 19.10 20.40 19 0 0 0
10/05/2022
19.10
 87,400 21 21.40 18.70 400 0 0.0
09/05/2022
21
 15,800 23.20 25.40 21 0 0 0
06/05/2022
23.20
 27,400 24.50 25.10 23 0 0 0
05/05/2022
24.50
 29,400 25 25.90 24.30 0 0 0
04/05/2022
25
 6,000 25.30 26 24.50 0 100 -0.0
29/04/2022
25.30
 34,200 25.70 26.80 25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |