CTCP Gạch ngói Đồng Nai (gnd)

23.10
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
(2025-12-29) 		-5.60 -20.82% 4,500 0 0
19.60
28.40
23.10
2 tháng
(2025-12-01) 		-9.70 -31.29% 10,700 0 0
19.60
35.80
23.10
3 tháng
(2025-10-30) 		-6.60 -23.66% 11,100 100 0.0
19.60
35.80
23.10
6 tháng
(2025-08-01) 		-4.76 -18.26% 50,500 100 0.0
19.60
35.80
23.10
12 tháng
(2025-02-03) 		-6.60 -23.66% 129,002 100 0.0
19.60
35.80
23.10
24 tháng
(2024-02-15) 		-3.04 -12.47% 338,625 100 0.0
18.89
35.80
23.10
36 tháng
(2023-02-13) 		-1.76 -7.65% 509,182 -10,900 -0.3
18.45
35.80
23.10
60 tháng
(2021-02-23) 		2.55 13.58% 1,205,250 -31,200 -0.8
17.24
35.80
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
21.06
 900 21.69 21.69 21.06 0 0 0
21/06/2022
21.06
 4,300 23.40 23.40 21.06 0 0 0
20/06/2022
24.03
 200 24.03 24.03 24.03 0 0 0
17/06/2022
22.86
 3,800 22.62 23.01 22.62 0 3,000 -0.1
16/06/2022
22.93
 800 22.62 22.93 22.62 0 0 0
15/06/2022
22.62
 0 22.62 22.62 22.62 0 0 0
14/06/2022
22.62
 1,000 22.62 22.62 22.62 0 0 0
13/06/2022
22.62
 1,200 22.62 22.93 22.62 0 500 -0.0
10/06/2022
22.70
 0 22.70 22.70 22.70 0 0 0
09/06/2022
22.70
 3,500 22.62 22.70 22.62 0 1,900 -0.1
08/06/2022
23.71
 2,400 23.79 23.79 22.62 400 1,300 -0.0
07/06/2022
22.62
 300 22.62 22.62 22.62 0 0 0
06/06/2022
24.10
 200 24.10 24.10 24.10 0 0 0
03/06/2022
24.10
 700 23.40 24.10 23.40 0 0 0
02/06/2022
23.79
 0 23.79 23.79 23.79 0 0 0
01/06/2022
23.79
 0 23.79 23.79 23.79 0 0 0
31/05/2022
23.79
 0 23.79 23.79 23.79 0 0 0
30/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2022
23.79
 200 23.79 23.79 23.79 0 0 0
27/05/2022
24.10
 1,100 22.67 24.10 22.67 500 0 0.0
26/05/2022
24.56
 0 24.56 24.56 24.56 0 0 0
25/05/2022
24.56
 200 24.56 24.56 24.56 0 0 0
24/05/2022
21.61
 1,200 21.69 21.69 21.61 0 200 -0.0
23/05/2022
22.67
 700 22.67 22.67 22.67 0 500 -0.0
20/05/2022
22.97
 700 22.67 22.97 22.67 0 300 -0.0
19/05/2022
23.50
 300 23.50 23.50 23.50 0 0 0
18/05/2022
23.73
 3,500 23.80 23.80 22.74 0 100 -0.0
17/05/2022
24.10
 0 24.10 24.10 24.10 0 0 0
16/05/2022
24.10
 0 24.10 24.10 24.10 0 0 0
13/05/2022
24.10
 0 24.10 24.10 24.10 0 0 0
12/05/2022
24.10
 400 24.10 24.10 24.10 0 0 0
11/05/2022
24.10
 1,500 22.82 24.10 22.82 0 900 -0.0
10/05/2022
24.48
 1 25.01 25.01 25.01 0 0 0
09/05/2022
24.48
 300 25.31 25.31 24.48 0 0 0
06/05/2022
23.88
 800 24.25 24.25 23.42 0 400 -0.0
05/05/2022
24.41
 500 23.65 24.41 23.65 0 0 0
04/05/2022
23.65
 300 24.93 24.93 23.65 100 0 0.0
29/04/2022
23.42
 1,600 24.48 24.48 23.42 0 300 -0.0
28/04/2022
24.48
 1,100 23.50 24.48 23.50 0 0 0
27/04/2022
24.10
 505 24.10 24.10 24.10 0 0 0
26/04/2022
24.03
 1,200 23.88 24.03 23.42 0 0 0
25/04/2022
24.03
 1,800 24.03 24.25 22.74 0 0 0
22/04/2022
24.10
 600 24.18 24.18 23.80 0 0 0
21/04/2022
23.95
 1,605 23.95 24.18 23.95 0 0 0
20/04/2022
24.18
 2,300 24.25 24.25 23.80 0 0 0
19/04/2022
24.41
 900 24.48 24.48 24.10 0 0 0
18/04/2022
24.71
 3,200 24.48 24.86 24.18 0 0 0
15/04/2022
24.48
 3,200 24.93 24.93 24.18 0 0 0
14/04/2022
24.93
 300 24.56 24.93 24.56 0 0 0
13/04/2022
24.93
 1,500 24.18 24.93 23.95 300 200 0.0
12/04/2022
24.86
 400 24.18 24.86 24.18 0 0 0
08/04/2022
25.54
 0 25.54 25.54 25.54 0 0 0
07/04/2022
25.54
 0 25.54 25.54 25.54 0 0 0
06/04/2022
24.48
 200 25.54 24.48 24.48 0 0 0
05/04/2022
24.86
 1,600 24.56 24.86 24.33 200 0 0.0
04/04/2022
24.56
 2,100 24.86 24.86 24.56 0 0 0
01/04/2022
24.56
 2,000 24.93 24.93 24.56 0 0 0
31/03/2022
25.69
 200 25.69 25.69 25.69 0 0 0
30/03/2022
25.16
 1,500 24.93 25.61 24.93 100 0 0.0
29/03/2022
25.01
 1,600 24.78 25.54 24.78 0 0 0
28/03/2022
25.09
 2,000 24.93 25.09 24.93 0 0 0
25/03/2022
25.16
 1,300 24.93 25.16 24.93 0 0 0
24/03/2022
24.93
 300 25.54 25.54 24.93 0 0 0
23/03/2022
24.78
 3,600 24.86 24.86 24.25 100 0 0.0
22/03/2022
25.31
 7,404 25.69 25.69 24.18 300 0 0.0
21/03/2022
24.56
 1,300 24.41 24.56 24.41 200 0 0.0
18/03/2022
25.99
 0 25.99 25.99 25.99 0 0 0
17/03/2022
25.99
 200 25.99 25.99 25.99 0 0 0
16/03/2022
25.01
 5,200 24.18 25.24 24.18 0 0 0
15/03/2022
26.07
 300 24.18 26.07 24.18 0 0 0
14/03/2022
25.99
 500 24.56 25.99 24.18 0 0 0
11/03/2022
24.93
 200 24.93 24.93 24.93 0 0 0
10/03/2022
24.93
 400 26.07 26.07 24.33 0 0 0
09/03/2022
25.09
 100 25.09 25.09 25.09 0 0 0
08/03/2022
25.09
 300 26.07 26.07 25.09 0 0 0
07/03/2022
25.01
 100 25.01 25.01 25.01 100 0 0.0
04/03/2022
25.01
 0 25.01 25.01 25.01 0 0 0
03/03/2022
24.78
 1,500 25.69 25.69 24.78 200 0 0.0
02/03/2022
24.78
 100 24.78 24.78 24.78 100 0 0.0
01/03/2022
24.86
 1,300 24.78 24.86 24.78 200 0 0.0
28/02/2022
24.56
 1,200 24.93 24.93 24.56 400 0 0.0
25/02/2022
24.56
 0 24.56 24.56 24.56 0 0 0
24/02/2022
24.56
 1,500 24.56 24.56 24.56 0 0 0
23/02/2022
24.86
 700 24.78 24.86 24.78 0 0 0
22/02/2022
24.78
 500 24.78 24.78 24.78 0 0 0
21/02/2022
25.54
 0 25.54 25.54 25.54 0 0 0
18/02/2022
25.54
 200 25.54 25.54 25.54 0 0 0
17/02/2022
24.78
 600 25.54 25.54 24.78 0 0 0
16/02/2022
24.56
 400 25.54 25.54 24.56 0 0 0
15/02/2022
25.54
 323 23.57 25.54 23.57 0 0 0
14/02/2022
25.61
 300 25.99 25.99 25.61 0 0 0
11/02/2022
24.56
 6,100 24.93 25.61 24.18 0 800 -0.0
10/02/2022
25.69
 200 25.69 25.69 25.69 0 0 0
09/02/2022
24.78
 200 24.78 24.78 24.78 0 0 0
08/02/2022
23.42
 500 23.27 24.86 23.27 0 0 0
07/02/2022
25.99
 123 25.99 25.99 25.99 0 0 0
28/01/2022
24.56
 200 24.56 24.56 24.56 0 0 0
27/01/2022
24.48
 400 24.48 24.48 24.48 0 0 0
26/01/2022
25.61
 0 25.61 25.61 25.61 0 0 0
25/01/2022
25.61
 0 25.61 25.61 25.61 0 0 0
24/01/2022
25.61
 200 25.61 25.61 25.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |