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)
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
21/01/2022
23.73
 3,200 24.56 24.56 23.73 0 0 0
20/01/2022
25.69
 300 25.61 25.69 25.61 0 0 0
19/01/2022
25.54
 500 26.45 27.20 23.57 0 0 0
18/01/2022
25.84
 100 25.84 25.84 25.84 0 0 0
17/01/2022
25.31
 300 25.69 25.69 25.31 0 0 0
14/01/2022
25.31
 300 25.31 25.31 25.31 0 0 0
13/01/2022
25.46
 600 25.69 25.69 24.93 0 0 0
12/01/2022
25.16
 1,300 25.69 26.07 23.80 0 800 -0.0
11/01/2022
25.01
 211 25.24 25.24 25.01 0 0 0
10/01/2022
24.93
 700 25.09 25.09 24.93 0 0 0
07/01/2022
24.33
 1,300 24.10 25.24 24.10 0 0 0
06/01/2022
24.41
 7,200 24.10 24.41 24.03 0 0 0
05/01/2022
24.33
 4,900 23.80 24.33 23.73 0 0 0
04/01/2022
24.41
 600 23.73 24.41 23.73 0 0 0
31/12/2021
24.71
 0 24.71 24.71 24.71 0 0 0
30/12/2021
24.71
 300 24.71 24.71 24.71 0 0 0
29/12/2021
24.78
 5,700 24.56 24.78 23.42 0 0 0
28/12/2021
24.18
 20,000 25.09 25.16 21.31 0 0 0
27/12/2021
24.93
 400 24.93 24.93 24.78 0 0 0
24/12/2021
24.78
 1,600 25.09 25.16 24.25 0 0 0
23/12/2021
24.56
 300 24.86 24.86 24.56 0 0 0
22/12/2021
24.78
 1,600 25.09 25.09 24.25 0 0 0
21/12/2021
24.93
 2,600 24.93 24.93 24.25 0 0 0
20/12/2021
25.61
 0 25.61 25.61 25.61 0 0 0
17/12/2021
25.61
 200 25.61 25.61 25.61 0 0 0
16/12/2021
26.29
 730 24.93 26.29 24.93 0 0 0
15/12/2021
26.37
 1,200 24.93 26.37 24.93 0 0 0
14/12/2021
24.93
 1,100 24.93 24.93 24.93 0 0 0
13/12/2021
24.71
 2,100 25.92 26.90 24.56 0 0 0
10/12/2021
25.69
 1,300 25.69 25.69 24.93 0 0 0
09/12/2021
24.78
 1,000 24.93 24.93 24.78 0 0 0
08/12/2021
25.84
 900 26.22 26.22 24.93 0 0 0
07/12/2021
25.31
 1,200 24.93 26.22 24.93 0 0 0
06/12/2021
24.86
 4,700 24.93 24.93 24.25 0 0 0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2021
25.31
 900 26.29 26.29 25.31 0 0 0
02/12/2021
25.99
 800 25.70 25.99 25.70 0 0 0
01/12/2021
26.07
 1,000 25.55 26.07 25.33 0 0 0
30/11/2021
26.36
 1,911 25.70 26.36 25.33 0 0 0
29/11/2021
25.92
 2,101 25.85 25.92 25.63 0 0 0
26/11/2021
25.85
 1,300 25.55 25.85 25.55 0 0 0
25/11/2021
25.33
 4,800 26.36 26.36 24.30 0 0 0
24/11/2021
24.96
 3,200 24.82 25.99 24.82 0 0 0
23/11/2021
24.52
 800 24.74 24.74 24.52 0 0 0
22/11/2021
24.74
 3,200 24.67 24.96 24.23 0 0 0
19/11/2021
24.89
 6,100 25.26 25.26 24.23 0 0 0
18/11/2021
25.33
 4,200 25.63 25.70 24.23 0 0 0
17/11/2021
25.48
 1,500 25.33 25.48 25.33 0 0 0
16/11/2021
25.33
 2,800 26.43 26.43 25.18 0 0 0
15/11/2021
26.14
 700 28.27 28.27 26.14 0 0 0
12/11/2021
26.07
 1,701 27.90 27.90 25.99 0 0 0
11/11/2021
26.36
 0 26.36 26.36 26.36 0 0 0
10/11/2021
26.36
 301 26.36 26.36 26.36 0 0 0
09/11/2021
24.96
 2,700 25.33 25.92 24.82 0 0 0
08/11/2021
25.33
 4,000 24.89 25.33 24.60 0 0 0
05/11/2021
24.89
 2,100 23.79 24.89 23.79 0 0 0
04/11/2021
24.89
 300 24.82 24.89 24.82 0 0 0
03/11/2021
25.26
 4,200 25.55 25.55 24.23 0 0 0
02/11/2021
25.04
 13,923 24.16 26.07 23.72 0 0 0
01/11/2021
23.72
 5,400 24.16 24.16 23.57 0 0 0
29/10/2021
23.50
 3,400 23.42 23.86 23.42 0 0 0
28/10/2021
23.79
 5,000 23.06 23.79 23.06 0 0 0
27/10/2021
23.50
 12,100 22.76 23.50 22.76 0 0 0
26/10/2021
22.91
 2,600 22.84 22.98 22.76 0 0 0
25/10/2021
22.84
 3,500 22.54 22.98 22.54 0 0 0
22/10/2021
22.98
 1,300 22.84 22.98 22.84 0 0 0
21/10/2021
23.13
 700 22.84 23.13 22.76 0 0 0
20/10/2021
23.06
 3,100 22.91 23.06 22.84 0 0 0
19/10/2021
22.98
 400 22.91 22.98 22.91 0 0 0
18/10/2021
23.13
 2,600 22.98 23.35 22.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |