CTCP Gạch ngói Đồng Nai (gnd)

25.90
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
(2026-08-18) 		2.90 12.61% 2,000 0 0
22.50
26.40
25.90
2 tháng
(2026-07-20) 		2.90 12.61% 2,000 0 0
22.50
26.40
25.90
3 tháng
(2026-06-19) 		-1 -3.72% 6,700 0 0
22.50
26.90
25.90
6 tháng
(2026-03-23) 		-4.83 -15.71% 25,700 0 0
20.23
32.36
25.90
12 tháng
(2025-09-22) 		2.57 11.02% 61,900 100 0.0
18.88
34.48
25.90
24 tháng
(2024-09-27) 		4.05 18.52% 203,324 100 0.0
18.20
34.48
25.90
36 tháng
(2023-10-03) 		4.12 18.91% 440,533 100 0.0
18.20
34.48
25.90
60 tháng
(2021-10-13) 		3.69 16.63% 1,049,100 -65,800 -1.8
16.60
34.48
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
19.18
 700 19.18 19.18 19.18 0 500 -0.0
05/04/2023
20.19
 300 19.49 20.19 19.49 0 0 0
04/04/2023
19.41
 0 19.41 19.41 19.41 0 0 0
03/04/2023
20.27
 0 20.27 20.27 20.27 0 0 0
31/03/2023
19.25
 3,600 18.94 19.80 18.94 0 100 -0.0
30/03/2023
19.25
 100 19.25 19.25 19.25 0 0 0
29/03/2023
19.25
 0 19.25 19.25 19.25 0 0 0
28/03/2023
19.25
 6,900 19.88 19.88 18.94 0 3,000 -0.1
27/03/2023
19.88
 0 19.88 19.88 19.88 0 0 0
24/03/2023
19.88
 105 19.88 19.88 19.88 0 0 0
23/03/2023
19.49
 0 19.49 19.49 19.49 0 0 0
22/03/2023
19.49
 0 19.49 19.49 19.49 0 0 0
21/03/2023
19.49
 0 19.49 19.49 19.49 0 0 0
20/03/2023
19.49
 0 19.49 19.49 19.49 0 0 0
17/03/2023
19.49
 505 19.49 19.49 19.49 0 0 0
16/03/2023
19.41
 0 19.41 19.41 19.41 0 0 0
15/03/2023
19.49
 13,600 19.49 20.81 19.10 0 0 0
14/03/2023
20.81
 0 20.81 20.81 20.81 0 0 0
13/03/2023
20.81
 0 20.81 20.81 20.81 0 0 0
10/03/2023
20.81
 300 20.81 20.81 20.81 0 0 0
09/03/2023
20.89
 0 20.89 20.89 20.89 0 0 0
08/03/2023
20.89
 0 20.89 20.89 20.89 0 0 0
07/03/2023
20.89
 200 20.89 20.89 20.89 0 0 0
06/03/2023
20.27
 0 20.27 20.27 20.27 0 0 0
03/03/2023
20.27
 0 20.27 20.27 20.27 0 0 0
02/03/2023
20.27
 0 20.27 20.27 20.27 0 0 0
01/03/2023
20.27
 0 20.27 20.27 20.27 0 0 0
28/02/2023
20.27
 100 20.27 20.27 20.27 0 0 0
27/02/2023
18.63
 3,200 18.32 18.63 18.32 0 0 0
24/02/2023
20.89
 0 20.89 20.89 20.89 0 0 0
23/02/2023
20.89
 100 20.89 20.89 20.89 0 0 0
22/02/2023
20.66
 200 20.66 20.66 20.66 0 0 0
21/02/2023
20.97
 2,800 19.10 21.44 19.10 500 0 0.0
20/02/2023
22.06
 0 22.06 22.06 22.06 0 0 0
17/02/2023
22.22
 100 22.06 22.06 22.06 0 0 0
16/02/2023
22.22
 0 22.22 22.22 22.22 0 0 0
15/02/2023
22.22
 0 22.22 22.22 22.22 0 0 0
14/02/2023
22.22
 0 22.22 22.22 22.22 0 0 0
13/02/2023
22.22
 200 22.22 22.22 22.22 0 0 0
10/02/2023
19.88
 2,600 19.88 19.88 19.88 900 0 0.0
09/02/2023
23.31
 100 23.31 23.31 23.31 0 0 0
08/02/2023
20.27
 200 21.83 21.83 20.27 0 0 0
07/02/2023
20.50
 1,500 23.62 23.62 20.27 0 0 0
06/02/2023
20.27
 1,900 23.23 23.23 20.27 0 0 0
03/02/2023
22.84
 1,800 23.78 23.78 19.88 0 0 0
02/02/2023
23.00
 200 23.00 23.00 23.00 0 0 0
01/02/2023
21.05
 309 21.75 21.75 21.05 0 0 0
31/01/2023
21.44
 5,003 21.83 21.83 19.57 0 0 0
30/01/2023
21.67
 200 21.67 21.67 21.67 0 0 0
27/01/2023
19.80
 1,400 19.64 20.66 19.49 0 0 0
26/01/2023
20.19
 0 20.19 20.19 20.19 0 0 0
25/01/2023
20.19
 0 20.19 20.19 20.19 0 0 0
24/01/2023
20.19
 0 20.19 20.19 20.19 0 0 0
23/01/2023
20.19
 0 20.19 20.19 20.19 0 0 0
20/01/2023
20.19
 0 20.19 20.19 20.19 0 0 0
19/01/2023
21.67
 0 21.67 21.67 21.67 0 0 0
18/01/2023
21.67
 0 21.67 21.67 21.67 0 0 0
17/01/2023
21.67
 200 21.67 21.67 21.67 0 0 0
16/01/2023
20.19
 2,100 19.57 20.19 19.49 400 0 0.0
13/01/2023
21.67
 0 21.67 21.67 21.67 0 0 0
12/01/2023
21.67
 300 21.67 21.67 21.67 0 0 0
11/01/2023
21.67
 200 21.67 21.67 21.67 0 0 0
10/01/2023
21.67
 300 21.67 21.67 21.67 0 0 0
09/01/2023
21.67
 200 21.67 21.67 21.67 0 0 0
06/01/2023
20.89
 1,000 20.89 20.89 20.89 0 0 0
05/01/2023
20.89
 0 20.89 20.89 20.89 0 0 0
04/01/2023
20.89
 200 20.89 20.89 20.89 0 0 0
03/01/2023
19.49
 2,800 19.41 19.49 19.41 0 0 0
30/12/2022
19.96
 200 19.96 19.96 19.96 0 0 0
29/12/2022
20.19
 1,200 17.62 20.19 17.23 0 0 0
28/12/2022
20.11
 0 20.11 20.11 20.11 0 0 0
27/12/2022
20.11
 200 20.11 20.11 20.11 0 0 0
26/12/2022
17.93
 1,201 20.89 20.89 17.93 0 0 0
23/12/2022
19.10
 900 19.10 19.10 19.10 900 0 0.0
22/12/2022
21.05
 800 20.89 21.05 20.03 0 0 0
21/12/2022
20.27
 2,200 17.93 20.58 17.93 0 0 0
20/12/2022
17.93
 700 17.93 17.93 17.93 700 0 0.0
19/12/2022
18.63
 0 18.63 18.63 18.63 0 0 0
16/12/2022
18.63
 200 18.63 18.63 18.63 0 0 0
15/12/2022
18.40
 0 18.40 18.40 18.40 0 0 0
14/12/2022
18.40
 0 18.40 18.40 18.40 0 0 0
13/12/2022
18.40
 0 18.40 18.40 18.40 0 0 0
12/12/2022
18.40
 0 18.40 18.40 18.40 0 0 0
09/12/2022
18.40
 0 18.40 18.40 18.40 0 0 0
08/12/2022
18.32
 700 18.55 18.55 18.32 0 0 0
07/12/2022
17.77
 1,300 17.93 17.93 17.62 100 500 -0.0
06/12/2022
18.71
 100 18.71 18.71 18.71 100 0 0.0
05/12/2022
18.01
 5,000 18.71 18.71 17.69 100 1,700 -0.0
02/12/2022
17.93
 6,900 18.16 18.16 17.54 100 5,000 -0.1
01/12/2022
18.71
 5,100 18.01 18.71 17.23 100 2,800 -0.1
30/11/2022
18.01
 2,100 17.93 18.01 17.93 0 1,500 -0.0
29/11/2022
18.01
 900 17.93 18.32 17.93 200 0 0.0
28/11/2022
18.55
 400 18.71 18.71 18.55 100 0 0.0
25/11/2022
18.71
 1,500 19.02 19.02 17.15 100 1,100 -0.0
24/11/2022
16.60
 1,600 16.76 16.76 16.60 0 0 0
23/11/2022
19.18
 0 19.18 19.18 19.18 0 0 0
22/11/2022
19.02
 1,100 19.49 19.49 19.02 0 0 0
21/11/2022
20.11
 0 20.11 20.11 20.11 0 0 0
18/11/2022
20.11
 0 20.11 20.11 20.11 0 0 0
17/11/2022
20.11
 200 20.11 20.11 20.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |