CTCP Công trình Giao thông Đồng Nai (dgt)

3.70
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) 		0.10 2.70% 1,872,300 -11,600 -0.0
3.60
4.80
3.70
2 tháng
(2026-07-20) 		0.30 8.57% 3,923,500 -7,000 -0.0
3.30
4.80
3.70
3 tháng
(2026-06-19) 		0 0% 5,142,200 -2,600 -0.0
3.30
4.80
3.70
6 tháng
(2026-03-23) 		-0.20 -5% 11,812,300 38,300 0.2
3.30
4.90
3.70
12 tháng
(2025-09-22) 		-1.10 -22.45% 34,079,700 426,100 2.3
3.30
5.30
3.70
24 tháng
(2024-09-27) 		-2.90 -43.28% 125,564,370 2,081,400 12.5
3.30
8.30
3.70
36 tháng
(2023-10-03) 		-2.70 -41.54% 278,692,664 1,529,400 11.5
3.30
9.30
3.70
60 tháng
(2021-10-13) 		-35.90 -90.43% 394,542,815 1,627,200 12.1
3.30
46.30
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
7.90
 0 7.90 7.90 7.90 0 0 0
15/11/2022
7.90
 0 7.90 7.90 7.90 0 0 0
14/11/2022
7.90
 0 7.90 7.90 7.90 0 0 0
11/11/2022
7.90
 38,300 9.20 9.20 7.90 1,500 0 0.0
10/11/2022
9.20
 0 9.20 9.20 9.20 0 0 0
09/11/2022
9.20
 0 9.20 9.20 9.20 0 0 0
08/11/2022
9.20
 0 9.20 9.20 9.20 0 0 0
07/11/2022
9.20
 0 8.20 9.20 9.20 0 0 0
04/11/2022
8.20
 209,500 9 10.30 7.70 1,500 0 0.0
03/11/2022
9
 0 9 9 9 0 0 0
02/11/2022
9
 0 9 9 9 0 0 0
01/11/2022
9
 0 9 9 9 0 0 0
31/10/2022
9
 0 8.90 9 8.90 0 0 0
28/10/2022
8.90
 49,600 10.40 10.40 8.90 1,000 0 0.0
27/10/2022
10.40
 0 10.40 10.40 10.40 0 0 0
26/10/2022
10.40
 0 10.40 10.40 10.40 0 0 0
25/10/2022
10.40
 0 10.40 10.40 10.40 0 0 0
24/10/2022
10.40
 0 10.40 10.40 10.40 0 0 0
21/10/2022
10.40
 106,100 12.20 12.20 10.40 0 0 0
20/10/2022
12.20
 0 12.20 12.20 12.20 0 0 0
19/10/2022
12.20
 0 12.20 12.20 12.20 0 0 0
18/10/2022
12.20
 0 11.20 12.20 11.20 0 0 0
17/10/2022
11.20
 55,504 11 12.30 10.70 0 0 0
14/10/2022
11
 104,700 10.80 11.50 10.40 0 0 0
13/10/2022
10.80
 200 10.90 10.90 10.80 0 0 0
12/10/2022
10.90
 109,100 9.60 11.60 10.30 0 0 0
11/10/2022
9.60
 7,100 11.10 11.40 9.60 0 0 0
10/10/2022
11.10
 68,300 11.30 11.30 9.90 0 0 0
07/10/2022
11.30
 73,700 11.80 11.80 10.20 0 0 0
06/10/2022
11.80
 61,900 11.90 12.20 11.20 0 0 0
05/10/2022
11.90
 113,110 11.80 12 11.70 0 0 0
04/10/2022
11.80
 8,500 11.90 12.20 11.50 0 0 0
03/10/2022
11.90
 71,000 12.10 12.20 11.40 0 0 0
30/09/2022
12.10
 157,000 12.10 12.20 11.10 0 0 0
29/09/2022
12.10
 204,900 11.90 12.70 11.40 0 0 0
28/09/2022
11.90
 51,910 12 12.20 11 0 1,500 -0.0
27/09/2022
12
 37,000 12.10 12.60 12 0 0 0
26/09/2022
12.10
 16,100 13.50 13.50 12.10 0 0 0
23/09/2022
13.50
 72,300 13.40 14.10 13.50 1,000 0 0.0
22/09/2022
13.40
 25,100 13.60 13.80 13.40 0 0 0
21/09/2022
13.60
 16,500 13.80 14.10 13.50 0 0 0
20/09/2022
13.80
 42,000 13.70 14.80 13.30 500 0 0.0
19/09/2022
13.70
 50,500 14.60 14.90 13.50 0 2,000 -0.0
16/09/2022
14.60
 12,900 14.90 14.90 14.30 0 0 0
15/09/2022
14.90
 34,916 14.80 15.20 14.70 0 0 0
14/09/2022
14.80
 47,101 14.80 14.80 14.30 0 1,300 -0.0
13/09/2022
14.80
 42,500 15.20 15.20 14.60 0 0 0
12/09/2022
15.20
 92,300 14.70 15.40 14.60 0 0 0
09/09/2022
14.70
 86,800 14.60 14.90 14.30 0 0 0
08/09/2022
14.60
 72,900 14.50 15.50 14.40 0 0 0
07/09/2022
14.50
 176,900 15.30 15.50 14.40 1,000 0 0.0
06/09/2022
15.30
 105,300 15.70 15.90 15.30 300 0 0.0
05/09/2022
15.70
 56,000 16.10 16.60 15.70 0 700 -0.0
31/08/2022
16.10
 113,900 16.30 16.50 15.60 1,000 0 0.0
30/08/2022
16.30
 155,000 16 17.20 15.90 0 0 0
29/08/2022
16
 207,500 16.50 16.70 15.20 200 0 0.0
26/08/2022
16.50
 153,000 17 17.20 16.30 500 0 0.0
25/08/2022
17
 267,600 16.80 17.40 16.80 0 0 0
24/08/2022
16.80
 338,300 17.10 17.30 16.80 500 0 0.0
23/08/2022
17.10
 50,800 17.60 17.60 16.90 0 0 0
22/08/2022
17.60
 312,900 17 17.90 16.70 500 0 0.0
19/08/2022
17
 924,400 16 17.30 16 0 0 0
18/08/2022
16
 29,800 16 16.30 15.70 0 0 0
17/08/2022
16
 62,400 16.30 16.40 16 0 0 0
16/08/2022
16.30
 271,000 16.50 16.50 16 0 0 0
15/08/2022
16.50
 451,800 16.40 16.70 16 0 0 0
12/08/2022
16.40
 47,900 17 17 16.10 0 0 0
11/08/2022
17
 401,300 16 17.20 15.90 0 0 0
10/08/2022
16
 95,500 15.30 16 15.20 0 0 0
09/08/2022
15.30
 123,200 15.60 15.60 15 0 700 -0.0
08/08/2022
15.60
 88,400 15.80 15.80 15.10 0 1,200 -0.0
05/08/2022
15.80
 82,600 15.40 15.90 15.10 0 400 -0.0
04/08/2022
15.40
 39,200 15.50 15.60 15.10 0 0 0
03/08/2022
15.50
 45,000 15.60 15.80 15.30 0 0 0
02/08/2022
15.60
 97,100 15.90 16.10 15.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |