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)
26/05/2021
21.27
 9,000 20.99 21.69 20.99 2,500 0 0.1
25/05/2021
22.32
 1,900 21.48 22.32 21.48 0 0 0
24/05/2021
22.32
 0 22.32 22.32 22.32 0 0 0
21/05/2021
22.32
 100 22.32 22.32 22.32 0 0 0
20/05/2021
22.39
 802 19.59 22.39 19.59 0 100 -0.0
19/05/2021
23.02
 100 23.02 23.02 23.02 0 0 0
18/05/2021
21.41
 300 21.48 21.48 21.41 100 0 0.0
17/05/2021
21.48
 300 21.48 21.48 21.48 0 0 0
14/05/2021
22.04
 0 22.04 22.04 22.04 0 0 0
13/05/2021
22.04
 0 22.04 22.04 22.04 0 0 0
12/05/2021
22.04
 100 22.04 22.04 22.04 0 0 0
11/05/2021
21.62
 1,201 21.34 21.69 21.34 0 0 0
10/05/2021
21.69
 1,100 21.20 21.69 21.27 0 0 0
07/05/2021
21.20
 300 21.20 21.20 21.20 0 0 0
06/05/2021
22.32
 100 22.32 22.32 22.32 0 0 0
05/05/2021
21.41
 900 21.41 21.41 21.41 0 0 0
04/05/2021
20.99
 2,700 20.99 20.99 20.99 900 0 0.0
29/04/2021
20.99
 200 20.50 20.99 20.50 0 0 0
28/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
27/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
26/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
23/04/2021
22.04
 260 18.47 22.04 18.47 0 100 -0.0
22/04/2021
21.69
 1,000 21.69 21.69 21.69 1,000 0 0.0
20/04/2021
21.69
 1,000 21.69 21.69 21.69 0 0 0
19/04/2021
22.32
 50 22.32 22.32 22.32 0 0 0
16/04/2021
22.32
 1,330 23.02 23.02 21.69 500 0 0.0
15/04/2021
22.39
 600 22.46 22.46 22.39 500 0 0.0
14/04/2021
22.74
 600 22.39 22.74 22.39 100 0 0.0
13/04/2021
22.39
 5,200 22.39 22.39 22.39 0 0 0
12/04/2021
21.76
 1,310 22.39 22.39 21.76 300 0 0.0
09/04/2021
22.04
 0 22.04 22.04 22.04 0 0 0
08/04/2021
22.04
 800 22.04 22.04 22.04 800 0 0.0
07/04/2021
22.39
 300 20.36 22.39 20.36 0 0 0
06/04/2021
22.32
 8,300 21.97 22.32 21.13 7,000 0 0.2
05/04/2021
21.62
 3,701 21.62 21.62 21.62 0 0 0
02/04/2021
20.99
 1,100 20.99 20.99 20.99 1,100 0 0.0
01/04/2021
20.71
 7,589 21.55 21.55 20.71 5,000 0 0.2
31/03/2021
21.62
 601 21.62 21.62 21.41 0 0 0
30/03/2021
21.41
 600 21.62 21.62 20.99 0 0 0
29/03/2021
20.29
 1,700 20.22 20.29 20.22 0 0 0
26/03/2021
20.01
 0 20.01 20.01 20.01 0 0 0
25/03/2021
20.01
 0 20.01 20.01 20.01 0 0 0
24/03/2021
20.08
 2,400 20.08 20.08 19.87 1,700 0 0.0
23/03/2021
20.08
 1,400 20.15 20.29 20.08 300 0 0.0
22/03/2021
20.08
 3,100 20.08 20.08 20.08 0 0 0
19/03/2021
20.08
 3,500 20.36 20.36 20.01 1,600 0 0.0
18/03/2021
20.08
 700 20.57 20.57 20.08 0 0 0
17/03/2021
20.43
 1,000 20.50 20.50 20.43 0 0 0
16/03/2021
20.43
 700 20.50 20.64 20.43 0 0 0
15/03/2021
19.94
 900 19.73 19.94 19.73 0 0 0
12/03/2021
19.66
 1,100 19.59 19.66 19.59 100 0 0.0
11/03/2021
19.59
 511 19.31 19.66 19.31 0 0 0
10/03/2021
19.38
 2,700 19.73 19.73 19.24 0 0 0
09/03/2021
19.24
 500 19.87 19.87 19.24 200 0 0.0
08/03/2021
19.38
 300 19.24 19.52 19.38 0 0 0
05/03/2021
19.24
 3,043 19.24 19.45 19.24 0 0 0
04/03/2021
19.45
 100 19.45 19.45 19.45 0 0 0
03/03/2021
19.45
 900 19.03 20.08 18.96 0 0 0
02/03/2021
18.89
 2,400 18.89 19.03 18.89 0 0 0
01/03/2021
18.96
 201 18.96 18.96 15.95 0 0 0
26/02/2021
18.75
 0 18.75 18.75 18.75 0 0 0
25/02/2021
18.75
 401 18.68 18.75 18.68 0 0 0
24/02/2021
18.75
 2,800 18.75 18.75 18.19 1,500 0 0.0
23/02/2021
18.75
 800 18.75 18.82 18.54 0 0 0
22/02/2021
18.26
 1,401 18.47 18.54 18.26 1,100 0 0.0
19/02/2021
18.54
 1,100 18.54 18.54 18.26 0 0 0
18/02/2021
17.56
 400 18.54 18.54 17.56 0 0 0
17/02/2021
18.54
 300 18.54 18.54 18.54 0 0 0
09/02/2021
17.77
 300 17.07 17.77 17.21 0 0 0
08/02/2021
17.07
 2,400 17.28 17.28 15.11 0 100 0
05/02/2021
17.28
 100 17.28 17.28 17.28 0 100 -0.0
04/02/2021
18.40
 0 18.40 18.40 18.40 0 0 0
03/02/2021
19.38
 500 16.16 19.38 16.16 0 100 -0.0
02/02/2021
17.35
 1,000 17.35 17.35 17.35 1,000 0 0.0
01/02/2021
17.35
 1,100 17.84 17.84 17.35 0 0 0
29/01/2021
18.47
 1,100 17.14 18.47 17.14 0 0 0
28/01/2021
17.14
 15,300 17.77 17.77 16.86 13,500 0 0.3
27/01/2021
17.84
 16,500 17.98 18.19 17.77 14,300 0 0.4
26/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
26/01/2021
17.91
 11,050 18.33 18.33 17.84 0 0 0
25/01/2021
17.91
 12,300 17.64 17.98 17.64 2,000 0 0.1
22/01/2021
17.71
 5,600 18.12 18.12 17.64 5,100 0 0.1
21/01/2021
18.05
 5,400 17.91 18.05 17.64 0 0 0
20/01/2021
16.97
 18,600 18.18 18.18 16.97 0 0 0
19/01/2021
16.90
 23,900 17.91 18.32 16.90 3,200 0 0.1
18/01/2021
17.98
 1,400 15.49 18.32 15.49 0 100 -0.0
15/01/2021
18.18
 100 18.18 18.18 18.18 0 0 0
14/01/2021
17.51
 9,250 18.45 18.45 17.51 2,800 0 0.1
13/01/2021
18.18
 6,700 18.05 18.18 17.51 4,100 0 0.1
12/01/2021
18.38
 1,800 18.05 18.38 18.05 0 0 0
11/01/2021
18.05
 3,800 17.31 18.05 17.24 2,700 0 0.1
08/01/2021
18.12
 5,100 17.91 18.12 17.85 0 0 0
07/01/2021
17.85
 2,000 16.90 17.85 16.90 0 0 0
06/01/2021
16.90
 80,400 16.90 18.05 16.90 0 0 0
05/01/2021
17.44
 74,100 16.84 17.44 16.77 0 0 0
04/01/2021
16.84
 74,800 16.70 16.84 16.70 0 0 0
31/12/2020
17.04
 77,800 16.63 17.04 16.63 0 0 0
30/12/2020
16.97
 73,700 16.70 16.97 16.50 0 0 0
29/12/2020
16.84
 76,800 16.77 16.84 16.57 0 0 0
28/12/2020
16.43
 74,400 16.36 16.43 16.36 0 0 0
25/12/2020
16.36
 73,600 16.63 16.63 16.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |