CTCP Gạch ngói Đồng Nai (gnd)

23.10
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
(2025-12-29) 		-5.60 -20.82% 4,500 0 0
19.60
28.40
23.10
2 tháng
(2025-12-01) 		-9.70 -31.29% 10,700 0 0
19.60
35.80
23.10
3 tháng
(2025-10-30) 		-6.60 -23.66% 11,100 100 0.0
19.60
35.80
23.10
6 tháng
(2025-08-01) 		-4.76 -18.26% 50,500 100 0.0
19.60
35.80
23.10
12 tháng
(2025-02-03) 		-6.60 -23.66% 129,002 100 0.0
19.60
35.80
23.10
24 tháng
(2024-02-15) 		-3.04 -12.47% 338,625 100 0.0
18.89
35.80
23.10
36 tháng
(2023-02-13) 		-1.76 -7.65% 509,182 -10,900 -0.3
18.45
35.80
23.10
60 tháng
(2021-02-23) 		2.55 13.58% 1,205,250 -31,200 -0.8
17.24
35.80
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
17.10
 73,800 17.17 17.17 16.30 0 0 0
23/12/2020
17.04
 75,600 16.36 17.04 16.36 0 0 0
22/12/2020
17.44
 200 17.44 17.44 17.44 0 0 0
21/12/2020
17.44
 900 16.30 17.44 16.30 0 0 0
18/12/2020
17.71
 100 17.71 17.71 17.71 0 0 0
17/12/2020
17.85
 700 17.98 17.98 17.64 0 0 0
16/12/2020
17.51
 700 18.05 18.05 15.49 0 0 0
15/12/2020
17.51
 4,300 18.32 18.32 17.51 0 0 0
14/12/2020
16.84
 300 17.44 17.44 16.84 0 0 0
11/12/2020
16.84
 4,300 17.10 17.10 16.84 0 0 0
10/12/2020
16.50
 100 16.50 16.50 16.50 0 0 0
09/12/2020
16.84
 600 17.17 17.17 16.84 0 0 0
08/12/2020
16.97
 300 17.04 17.04 15.49 0 0 0
07/12/2020
16.84
 1,600 16.84 16.90 16.84 0 0 0
04/12/2020
17.85
 400 18.12 18.12 17.85 0 0 0
03/12/2020
17.24
 5,000 17.24 17.24 16.50 0 0 0
02/12/2020
17.24
 200 17.24 17.24 17.24 0 0 0
01/12/2020
17.17
 4,400 17.44 17.44 16.90 0 0 0
30/11/2020
17.71
 11,300 16.57 18.38 16.57 0 0 0
27/11/2020
16.63
 100 16.63 16.63 16.63 0 0 0
26/11/2020
16.63
 100 16.63 16.63 16.63 0 0 0
25/11/2020
16.43
 200 16.43 16.43 16.43 0 0 0
24/11/2020
16.30
 2,800 16.63 16.63 16.16 0 0 0
23/11/2020
16.70
 5,900 15.15 16.84 15.15 0 0 0
20/11/2020
14.82
 200 14.82 14.82 14.82 0 0 0
19/11/2020
15.08
 0 15.08 15.08 15.08 0 0 0
18/11/2020
15.08
 300 15.02 15.08 15.02 0 0 0
17/11/2020
14.34
 900 14.28 14.34 14.28 0 0 0
16/11/2020
15.35
 0 15.35 15.35 15.35 0 0 0
13/11/2020
15.35
 100 15.35 15.35 15.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |