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)
18/02/2021
18.13
 400 19.14 19.14 18.13 0 0 0
17/02/2021
19.14
 300 19.14 19.14 19.14 0 0 0
09/02/2021
18.35
 300 17.62 18.35 17.77 0 0 0
08/02/2021
17.62
 2,400 17.84 17.84 15.60 0 100 0
05/02/2021
17.84
 100 17.84 17.84 17.84 0 100 -0.0
04/02/2021
19.00
 0 19.00 19.00 19.00 0 0 0
03/02/2021
20.01
 500 16.69 20.01 16.69 0 100 -0.0
02/02/2021
17.91
 1,000 17.91 17.91 17.91 1,000 0 0.0
01/02/2021
17.91
 1,100 18.42 18.42 17.91 0 0 0
29/01/2021
19.07
 1,100 17.70 19.07 17.70 0 0 0
28/01/2021
17.70
 15,300 18.35 18.35 17.41 13,500 0 0.3
27/01/2021
18.42
 16,500 18.56 18.78 18.35 14,300 0 0.4
26/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
26/01/2021
18.49
 11,050 18.92 18.92 18.42 0 0 0
25/01/2021
18.49
 12,300 18.21 18.56 18.21 2,000 0 0.1
22/01/2021
18.28
 5,600 18.70 18.70 18.21 5,100 0 0.1
21/01/2021
18.63
 5,400 18.49 18.63 18.21 0 0 0
20/01/2021
17.52
 18,600 18.77 18.77 17.52 0 0 0
19/01/2021
17.45
 23,900 18.49 18.91 17.45 3,200 0 0.1
18/01/2021
18.56
 1,400 15.99 18.91 15.99 0 100 -0.0
15/01/2021
18.77
 100 18.77 18.77 18.77 0 0 0
14/01/2021
18.07
 9,250 19.05 19.05 18.07 2,800 0 0.1
13/01/2021
18.77
 6,700 18.63 18.77 18.07 4,100 0 0.1
12/01/2021
18.98
 1,800 18.63 18.98 18.63 0 0 0
11/01/2021
18.63
 3,800 17.87 18.63 17.80 2,700 0 0.1
08/01/2021
18.70
 5,100 18.49 18.70 18.42 0 0 0
07/01/2021
18.42
 2,000 17.45 18.42 17.45 0 0 0
06/01/2021
17.45
 80,400 17.45 18.63 17.45 0 0 0
05/01/2021
18.00
 74,100 17.38 18.00 17.31 0 0 0
04/01/2021
17.38
 74,800 17.24 17.38 17.24 0 0 0
31/12/2020
17.59
 77,800 17.17 17.59 17.17 0 0 0
30/12/2020
17.52
 73,700 17.24 17.52 17.03 0 0 0
29/12/2020
17.38
 76,800 17.31 17.38 17.10 0 0 0
28/12/2020
16.96
 74,400 16.89 16.96 16.89 0 0 0
25/12/2020
16.89
 73,600 17.17 17.17 16.89 0 0 0
24/12/2020
17.66
 73,800 17.73 17.73 16.82 0 0 0
23/12/2020
17.59
 75,600 16.89 17.59 16.89 0 0 0
22/12/2020
18.00
 200 18.00 18.00 18.00 0 0 0
21/12/2020
18.00
 900 16.82 18.00 16.82 0 0 0
18/12/2020
18.28
 100 18.28 18.28 18.28 0 0 0
17/12/2020
18.42
 700 18.56 18.56 18.21 0 0 0
16/12/2020
18.07
 700 18.63 18.63 15.99 0 0 0
15/12/2020
18.07
 4,300 18.91 18.91 18.07 0 0 0
14/12/2020
17.38
 300 18.00 18.00 17.38 0 0 0
11/12/2020
17.38
 4,300 17.66 17.66 17.38 0 0 0
10/12/2020
17.03
 100 17.03 17.03 17.03 0 0 0
09/12/2020
17.38
 600 17.73 17.73 17.38 0 0 0
08/12/2020
17.52
 300 17.59 17.59 15.99 0 0 0
07/12/2020
17.38
 1,600 17.38 17.45 17.38 0 0 0
04/12/2020
18.42
 400 18.70 18.70 18.42 0 0 0
03/12/2020
17.80
 5,000 17.80 17.80 17.03 0 0 0
02/12/2020
17.80
 200 17.80 17.80 17.80 0 0 0
01/12/2020
17.73
 4,400 18.00 18.00 17.45 0 0 0
30/11/2020
18.28
 11,300 17.10 18.98 17.10 0 0 0
27/11/2020
17.17
 100 17.17 17.17 17.17 0 0 0
26/11/2020
17.17
 100 17.17 17.17 17.17 0 0 0
25/11/2020
16.96
 200 16.96 16.96 16.96 0 0 0
24/11/2020
16.82
 2,800 17.17 17.17 16.68 0 0 0
23/11/2020
17.24
 5,900 15.64 17.38 15.64 0 0 0
20/11/2020
15.29
 200 15.29 15.29 15.29 0 0 0
19/11/2020
15.57
 0 15.57 15.57 15.57 0 0 0
18/11/2020
15.57
 300 15.50 15.57 15.50 0 0 0
17/11/2020
14.81
 900 14.74 14.81 14.74 0 0 0
16/11/2020
15.85
 0 15.85 15.85 15.85 0 0 0
13/11/2020
15.85
 100 15.85 15.85 15.85 0 0 0
12/11/2020
15.78
 100 15.78 15.78 15.78 0 0 0
11/11/2020
14.95
 100 14.95 14.95 14.95 0 0 0
10/11/2020
15.02
 700 15.64 15.64 15.02 500 0 0.0
09/11/2020
15.43
 900 14.60 15.43 14.60 0 0 0
06/11/2020
15.50
 100 15.50 15.50 15.50 0 0 0
05/11/2020
15.29
 600 15.29 15.29 15.29 0 0 0
04/11/2020
15.29
 100 15.29 15.29 15.29 0 0 0
03/11/2020
15.78
 0 15.78 15.78 15.78 0 0 0
02/11/2020
15.29
 700 15.85 15.85 15.29 0 0 0
30/10/2020
14.95
 200 14.95 14.95 14.95 0 0 0
29/10/2020
15.92
 0 15.92 15.92 15.92 0 0 0
28/10/2020
15.92
 500 15.92 15.92 15.92 0 0 0
27/10/2020
15.99
 0 15.99 15.99 15.99 0 0 0
26/10/2020
15.99
 100 15.99 15.99 15.99 0 0 0
23/10/2020
15.85
 100 15.85 15.85 15.85 0 0 0
22/10/2020
15.02
 3,000 15.29 15.29 15.02 0 0 0
21/10/2020
15.57
 0 15.57 15.57 15.57 0 0 0
20/10/2020
15.29
 1,000 15.85 15.85 15.29 0 0 0
19/10/2020
16.20
 0 16.20 16.20 16.20 0 0 0
16/10/2020
16.20
 100 16.20 16.20 16.20 0 0 0
15/10/2020
15.29
 800 16.54 16.54 15.29 0 0 0
14/10/2020
15.29
 500 15.29 15.29 15.29 0 0 0
13/10/2020
15.29
 300 17.17 17.17 15.29 0 0 0
12/10/2020
15.71
 300 17.17 17.17 15.71 0 0 0
09/10/2020
15.64
 200 15.64 15.64 15.64 0 0 0
08/10/2020
16.34
 600 16.82 16.82 16.34 0 0 0
07/10/2020
17.03
 100 17.03 17.03 17.03 0 0 0
06/10/2020
16.89
 0 16.89 16.89 16.89 0 0 0
05/10/2020
16.89
 100 16.89 16.89 16.89 0 0 0
02/10/2020
16.27
 200 16.27 16.27 16.27 0 0 0
01/10/2020
15.99
 1,800 17.17 17.17 15.99 0 0 0
30/09/2020
17.17
 100 17.17 17.17 17.17 0 0 0
29/09/2020
17.03
 100 17.03 17.03 17.03 0 0 0
28/09/2020
16.13
 1,600 16.13 16.96 16.13 0 0 0
25/09/2020
17.10
 0 17.10 17.10 17.10 0 0 0
24/09/2020
17.10
 100 17.10 17.10 17.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |