CTCP Đầu tư Xây dựng và Vật liệu Đồng Nai (dnd)

12.30
1.60
(14.95%)
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) 		-0.30 -2.73% 17,600 0 0
8.10
11
10.70
2 tháng
(2026-01-19) 		-2.20 -17.05% 18,600 0 0
8.10
12.90
10.70
3 tháng
(2025-12-18) 		1.70 18.89% 20,600 0 0
6.80
12.90
10.70
6 tháng
(2025-09-19) 		-0.40 -3.60% 61,200 0 0
6.80
12.90
10.70
12 tháng
(2025-03-24) 		1.30 13.83% 72,100 0 0
6.80
14.20
10.70
24 tháng
(2024-03-28) 		-6.50 -37.79% 106,680 0 0
6.80
18.90
10.70
36 tháng
(2023-04-03) 		-9.30 -46.50% 203,710 0 0
6.80
28.40
10.70
60 tháng
(2021-04-13) 		-19.26 -64.29% 574,650 -200 -0.0
6.80
33.40
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
26.63
 300 26.63 26.63 26.63 0 0 0
23/12/2020
24.25
 0 24.25 24.25 24.25 0 0 0
22/12/2020
24.25
 0 24.25 24.25 24.25 0 0 0
21/12/2020
24.25
 0 24.25 24.25 24.25 0 0 0
18/12/2020
24.25
 300 24.25 24.25 24.25 0 0 0
17/12/2020
24.73
 0 24.73 24.73 24.73 0 0 0
16/12/2020
24.73
 1,000 24.73 24.73 24.73 0 0 0
15/12/2020
24.06
 0 24.06 24.06 24.06 0 0 0
14/12/2020
24.06
 0 24.06 24.06 24.06 0 0 0
11/12/2020
24.06
 0 24.06 24.06 24.06 0 0 0
10/12/2020
24.06
 0 24.06 24.06 24.06 0 0 0
09/12/2020
24.06
 0 24.06 24.06 24.06 0 0 0
08/12/2020
24.06
 0 24.06 24.06 24.06 0 0 0
07/12/2020
24.06
 0 24.06 24.06 24.06 0 0 0
04/12/2020
24.06
 100 24.06 24.06 24.06 0 0 0
03/12/2020
24.06
 0 24.06 24.06 24.06 0 0 0
02/12/2020
24.06
 101 24.06 24.06 24.06 0 0 0
01/12/2020
28.25
 100 28.25 28.25 28.25 0 0 0
30/11/2020
33.19
 0 33.19 33.19 33.19 0 0 0
27/11/2020
33.19
 0 33.19 33.19 33.19 0 0 0
26/11/2020
33.19
 1 33.19 33.19 33.19 0 0 0
25/11/2020
33.19
 0 33.19 33.19 33.19 0 0 0
24/11/2020
33.19
 0 33.19 33.19 33.19 0 0 0
23/11/2020
33.19
 0 33.19 33.19 33.19 0 0 0
20/11/2020
33.19
 200 24.25 33.19 33.19 0 0 0
19/11/2020
24.25
 0 24.25 24.25 24.25 0 0 0
18/11/2020
24.25
 0 24.25 24.25 24.25 0 0 0
17/11/2020
24.25
 0 24.25 24.25 24.25 0 0 0
16/11/2020
24.25
 0 24.25 24.25 24.25 0 0 0
13/11/2020
24.25
 0 24.25 24.25 24.25 0 0 0
12/11/2020
24.25
 0 24.25 24.25 24.25 0 0 0
11/11/2020
24.25
 0 24.25 24.25 24.25 0 0 0
10/11/2020
24.25
 0 24.25 24.25 24.25 0 0 0
09/11/2020
24.25
 0 24.25 24.25 24.25 0 0 0
06/11/2020
24.25
 0 24.25 24.25 24.25 0 0 0
05/11/2020
24.25
 0 24.25 24.25 24.25 0 0 0
04/11/2020
24.25
 0 24.25 24.25 24.25 0 0 0
03/11/2020
24.25
 0 24.25 24.25 24.25 0 0 0
02/11/2020
24.25
 0 24.25 24.25 24.25 0 0 0
30/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
29/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
28/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
27/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
26/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
23/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
22/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
21/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
20/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
19/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
16/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
15/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
14/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
13/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
12/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
09/10/2020
24.25
 3,500 24.25 24.25 24.25 0 0 0
08/10/2020
28.06
 1 28.06 28.06 28.06 0 0 0
07/10/2020
28.06
 100 28.06 28.06 28.06 100 0 0.0
06/10/2020
24.44
 400 24.44 24.44 24.44 0 0 0
05/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
02/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
01/10/2020
24.25
 0 24.25 24.25 24.25 0 0 0
30/09/2020
24.25
 0 24.25 24.25 24.25 0 0 0
29/09/2020
24.25
 0 24.25 24.25 24.25 0 0 0
28/09/2020
24.25
 0 24.25 24.25 24.25 0 0 0
25/09/2020
24.25
 0 24.25 24.25 24.25 0 0 0
24/09/2020
24.25
 0 24.25 24.25 24.25 0 0 0
23/09/2020
24.25
 0 24.25 24.25 24.25 0 0 0
22/09/2020
24.25
 600 24.25 24.25 24.25 0 0 0
21/09/2020
24.06
 5,000 24.06 24.06 24.06 0 0 0
18/09/2020
24.06
 0 24.06 24.06 24.06 0 0 0
17/09/2020
24.06
 0 24.06 24.06 24.06 0 0 0
16/09/2020
24.06
 0 24.06 24.06 24.06 0 0 0
15/09/2020
24.06
 0 24.06 24.06 24.06 0 0 0
14/09/2020: Cổ tức tiền mặt tỉ lệ: 11%
14/09/2020
24.06
 0 24.06 24.06 24.06 0 0 0
11/09/2020
24.06
 0 24.06 24.06 24.06 0 0 0
10/09/2020
24.06
 0 24.06 24.06 24.06 0 0 0
09/09/2020
24.06
 0 24.06 24.06 24.06 0 0 0
08/09/2020
24.06
 0 24.06 24.06 24.06 0 0 0
07/09/2020
24.06
 0 24.06 24.06 24.06 0 0 0
04/09/2020
24.06
 0 24.06 24.06 24.06 0 0 0
03/09/2020
24.06
 0 24.06 24.06 24.06 0 0 0
01/09/2020
24.06
 300 24.06 24.06 24.06 0 0 0
31/08/2020
24.06
 0 24.06 24.06 24.06 0 0 0
28/08/2020
24.06
 0 24.06 24.06 24.06 0 0 0
27/08/2020
24.06
 0 24.06 24.06 24.06 0 0 0
26/08/2020
24.06
 0 24.06 24.06 24.06 0 0 0
25/08/2020
24.06
 0 24.06 24.06 24.06 0 0 0
24/08/2020
24.06
 100 24.06 24.06 24.06 0 0 0
21/08/2020
20.96
 5,000 20.96 20.96 20.96 0 0 0
20/08/2020
18.96
 0 18.96 18.96 18.96 0 0 0
19/08/2020
18.96
 0 18.96 18.96 18.96 0 0 0
18/08/2020
18.96
 0 18.96 18.96 18.96 0 0 0
17/08/2020
18.96
 200 18.96 18.96 18.96 0 0 0
14/08/2020
24.34
 200 20.05 24.34 20.05 0 0 0
13/08/2020
21.24
 100 21.24 21.24 21.24 0 0 0
12/08/2020
24.97
 600 24.97 24.97 24.97 0 0 0
11/08/2020
24.97
 0 24.97 24.97 24.97 0 0 0
10/08/2020
24.97
 1,000 24.97 24.97 24.97 0 0 0
07/08/2020
24.06
 0 24.06 24.06 24.06 0 0 0
06/08/2020
24.06
 0 24.06 24.06 24.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |