CTCP Gạch ngói Đồng Nai (gnd)

27.80
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) 		-1.40 -4.79% 5,700 -100 -0.0
25.50
30
27.80
2 tháng
(2026-01-19) 		7.10 34.30% 15,000 0 0.0
20.70
31.90
27.80
3 tháng
(2025-12-18) 		-8 -22.35% 23,500 0 0.0
19.60
35.80
27.80
6 tháng
(2025-09-19) 		1.06 3.97% 36,300 100 0.0
19.60
35.80
27.80
12 tháng
(2025-03-24) 		-3.10 -10.03% 124,800 100 0.0
19.60
35.80
27.80
24 tháng
(2024-03-28) 		-0.11 -0.40% 349,123 100 0.0
18.89
35.80
27.80
36 tháng
(2023-04-03) 		7.57 37.41% 490,172 -8,300 -0.2
18.45
35.80
27.80
60 tháng
(2021-04-13) 		5.41 24.16% 1,162,793 -50,800 -1.3
17.24
35.80
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
23.40
 5,600 24.96 24.96 23.40 0 1,000 -0.0
03/08/2022
23.79
 1,500 24.73 24.73 23.79 0 0 0
02/08/2022
24.81
 9,400 25.35 25.35 24.49 0 0 0
01/08/2022
25.27
 3,900 25.51 25.51 25.27 0 0 0
29/07/2022
23.71
 2,600 27.30 27.30 23.71 0 200 -0.0
28/07/2022
23.79
 5,400 24.57 24.57 23.64 0 3,000 -0.1
27/07/2022
24.65
 2,300 24.57 24.73 24.34 0 0 0
26/07/2022
24.10
 16,400 24.18 24.57 23.32 0 5,800 -0.2
25/07/2022
24.49
 0 24.49 24.49 24.49 0 0 0
22/07/2022
24.49
 0 24.49 24.49 24.49 0 0 0
21/07/2022
24.49
 100 24.49 24.49 24.49 0 0 0
20/07/2022
24.49
 500 24.49 24.49 24.49 0 0 0
19/07/2022
24.65
 4,100 22.23 24.65 22.00 0 2,200 -0.1
18/07/2022
22.70
 3,800 23.01 23.01 21.84 0 1,500 -0.0
15/07/2022
21.84
 500 21.84 21.84 21.84 0 0 0
14/07/2022
22.23
 2,700 20.67 23.01 20.67 0 0 0
13/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
12/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
11/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
08/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
07/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
06/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
05/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
04/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
01/07/2022
23.32
 200 23.32 23.32 23.32 0 0 0
30/06/2022
21.84
 100 21.84 21.84 21.84 100 0 0.0
29/06/2022
24.49
 1,900 21.84 24.49 21.53 100 300 -0.0
28/06/2022
21.69
 5,800 21.61 21.69 21.45 0 1,800 -0.1
27/06/2022
23.79
 7,300 22.54 24.88 21.14 100 3,400 -0.1
24/06/2022
22.23
 2,000 22.47 24.65 22.23 0 800 -0.0
23/06/2022
22.54
 200 22.54 22.54 22.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |