CTCP Gạch ngói Đồng Nai (gnd)

35.80
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
(2025-11-05) 		7.10 24.74% 500 100 0.0
28.70
35.80
35.80
2 tháng
(2025-10-06) 		9.80 37.69% 700 100 0.0
26
35.80
35.80
3 tháng
(2025-09-08) 		8.20 29.71% 12,800 100 0.0
23
35.80
35.80
6 tháng
(2025-06-09) 		8.54 31.34% 54,400 100 0.0
23
35.80
35.80
12 tháng
(2024-12-10) 		7.96 28.61% 133,105 100 0.0
22.23
35.80
35.80
24 tháng
(2023-12-18) 		10.68 42.51% 344,325 100 0.0
19.50
35.80
35.80
36 tháng
(2022-12-21) 		14.08 64.83% 527,895 -8,700 -0.2
19.05
35.80
35.80
60 tháng
(2020-12-31) 		18.21 103.56% 1,650,351 18,200 0.5
17.38
35.80
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
24.41
 300 25.74 25.74 24.41 100 0 0.0
29/04/2022
24.18
 1,600 25.27 25.27 24.18 0 300 -0.0
28/04/2022
25.27
 1,100 24.26 25.27 24.26 0 0 0
27/04/2022
24.88
 505 24.88 24.88 24.88 0 0 0
26/04/2022
24.80
 1,200 24.65 24.80 24.18 0 0 0
25/04/2022
24.80
 1,800 24.80 25.04 23.48 0 0 0
22/04/2022
24.88
 600 24.96 24.96 24.57 0 0 0
21/04/2022
24.73
 1,605 24.73 24.96 24.73 0 0 0
20/04/2022
24.96
 2,300 25.04 25.04 24.57 0 0 0
19/04/2022
25.19
 900 25.27 25.27 24.88 0 0 0
18/04/2022
25.51
 3,200 25.27 25.66 24.96 0 0 0
15/04/2022
25.27
 3,200 25.74 25.74 24.96 0 0 0
14/04/2022
25.74
 300 25.35 25.74 25.35 0 0 0
13/04/2022
25.74
 1,500 24.96 25.74 24.73 300 200 0.0
12/04/2022
25.66
 400 24.96 25.66 24.96 0 0 0
08/04/2022
26.36
 0 26.36 26.36 26.36 0 0 0
07/04/2022
26.36
 0 26.36 26.36 26.36 0 0 0
06/04/2022
25.27
 200 26.36 25.27 25.27 0 0 0
05/04/2022
25.66
 1,600 25.35 25.66 25.12 200 0 0.0
04/04/2022
25.35
 2,100 25.66 25.66 25.35 0 0 0
01/04/2022
25.35
 2,000 25.74 25.74 25.35 0 0 0
31/03/2022
26.52
 200 26.52 26.52 26.52 0 0 0
30/03/2022
25.97
 1,500 25.74 26.44 25.74 100 0 0.0
29/03/2022
25.82
 1,600 25.58 26.36 25.58 0 0 0
28/03/2022
25.90
 2,000 25.74 25.90 25.74 0 0 0
25/03/2022
25.97
 1,300 25.74 25.97 25.74 0 0 0
24/03/2022
25.74
 300 26.36 26.36 25.74 0 0 0
23/03/2022
25.58
 3,600 25.66 25.66 25.04 100 0 0.0
22/03/2022
26.13
 7,404 26.52 26.52 24.96 300 0 0.0
21/03/2022
25.35
 1,300 25.19 25.35 25.19 200 0 0.0
18/03/2022
26.83
 0 26.83 26.83 26.83 0 0 0
17/03/2022
26.83
 200 26.83 26.83 26.83 0 0 0
16/03/2022
25.82
 5,200 24.96 26.05 24.96 0 0 0
15/03/2022
26.91
 300 24.96 26.91 24.96 0 0 0
14/03/2022
26.83
 500 25.35 26.83 24.96 0 0 0
11/03/2022
25.74
 200 25.74 25.74 25.74 0 0 0
10/03/2022
25.74
 400 26.91 26.91 25.12 0 0 0
09/03/2022
25.90
 100 25.90 25.90 25.90 0 0 0
08/03/2022
25.90
 300 26.91 26.91 25.90 0 0 0
07/03/2022
25.82
 100 25.82 25.82 25.82 100 0 0.0
04/03/2022
25.82
 0 25.82 25.82 25.82 0 0 0
03/03/2022
25.58
 1,500 26.52 26.52 25.58 200 0 0.0
02/03/2022
25.58
 100 25.58 25.58 25.58 100 0 0.0
01/03/2022
25.66
 1,300 25.58 25.66 25.58 200 0 0.0
28/02/2022
25.35
 1,200 25.74 25.74 25.35 400 0 0.0
25/02/2022
25.35
 0 25.35 25.35 25.35 0 0 0
24/02/2022
25.35
 1,500 25.35 25.35 25.35 0 0 0
23/02/2022
25.66
 700 25.58 25.66 25.58 0 0 0
22/02/2022
25.58
 500 25.58 25.58 25.58 0 0 0
21/02/2022
26.36
 0 26.36 26.36 26.36 0 0 0
18/02/2022
26.36
 200 26.36 26.36 26.36 0 0 0
17/02/2022
25.58
 600 26.36 26.36 25.58 0 0 0
16/02/2022
25.35
 400 26.36 26.36 25.35 0 0 0
15/02/2022
26.36
 323 24.34 26.36 24.34 0 0 0
14/02/2022
26.44
 300 26.83 26.83 26.44 0 0 0
11/02/2022
25.35
 6,100 25.74 26.44 24.96 0 800 -0.0
10/02/2022
26.52
 200 26.52 26.52 26.52 0 0 0
09/02/2022
25.58
 200 25.58 25.58 25.58 0 0 0
08/02/2022
24.18
 500 24.02 25.66 24.02 0 0 0
07/02/2022
26.83
 123 26.83 26.83 26.83 0 0 0
28/01/2022
25.35
 200 25.35 25.35 25.35 0 0 0
27/01/2022
25.27
 400 25.27 25.27 25.27 0 0 0
26/01/2022
26.44
 0 26.44 26.44 26.44 0 0 0
25/01/2022
26.44
 0 26.44 26.44 26.44 0 0 0
24/01/2022
26.44
 200 26.44 26.44 26.44 0 0 0
21/01/2022
24.49
 3,200 25.35 25.35 24.49 0 0 0
20/01/2022
26.52
 300 26.44 26.52 26.44 0 0 0
19/01/2022
26.36
 500 27.30 28.08 24.34 0 0 0
18/01/2022
26.67
 100 26.67 26.67 26.67 0 0 0
17/01/2022
26.13
 300 26.52 26.52 26.13 0 0 0
14/01/2022
26.13
 300 26.13 26.13 26.13 0 0 0
13/01/2022
26.29
 600 26.52 26.52 25.74 0 0 0
12/01/2022
25.97
 1,300 26.52 26.91 24.57 0 800 -0.0
11/01/2022
25.82
 211 26.05 26.05 25.82 0 0 0
10/01/2022
25.74
 700 25.90 25.90 25.74 0 0 0
07/01/2022
25.12
 1,300 24.88 26.05 24.88 0 0 0
06/01/2022
25.19
 7,200 24.88 25.19 24.80 0 0 0
05/01/2022
25.12
 4,900 24.57 25.12 24.49 0 0 0
04/01/2022
25.19
 600 24.49 25.19 24.49 0 0 0
31/12/2021
25.51
 0 25.51 25.51 25.51 0 0 0
30/12/2021
25.51
 300 25.51 25.51 25.51 0 0 0
29/12/2021
25.58
 5,700 25.35 25.58 24.18 0 0 0
28/12/2021
24.96
 20,000 25.90 25.97 22.00 0 0 0
27/12/2021
25.74
 400 25.74 25.74 25.58 0 0 0
24/12/2021
25.58
 1,600 25.90 25.97 25.04 0 0 0
23/12/2021
25.35
 300 25.66 25.66 25.35 0 0 0
22/12/2021
25.58
 1,600 25.90 25.90 25.04 0 0 0
21/12/2021
25.74
 2,600 25.74 25.74 25.04 0 0 0
20/12/2021
26.44
 0 26.44 26.44 26.44 0 0 0
17/12/2021
26.44
 200 26.44 26.44 26.44 0 0 0
16/12/2021
27.14
 730 25.74 27.14 25.74 0 0 0
15/12/2021
27.22
 1,200 25.74 27.22 25.74 0 0 0
14/12/2021
25.74
 1,100 25.74 25.74 25.74 0 0 0
13/12/2021
25.51
 2,100 26.75 27.77 25.35 0 0 0
10/12/2021
26.52
 1,300 26.52 26.52 25.74 0 0 0
09/12/2021
25.58
 1,000 25.74 25.74 25.58 0 0 0
08/12/2021
26.67
 900 27.06 27.06 25.74 0 0 0
07/12/2021
26.13
 1,200 25.74 27.06 25.74 0 0 0
06/12/2021
25.66
 4,700 25.74 25.74 25.04 0 0 0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2021
26.13
 900 27.14 27.14 26.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |