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)
23/09/2020
17.10
 500 16.34 17.10 16.34 0 0 0
22/09/2020
16.34
 500 16.34 16.34 16.34 0 0 0
21/09/2020
16.89
 100 16.89 16.89 16.89 0 0 0
18/09/2020
17.17
 100 17.17 17.17 17.17 0 0 0
17/09/2020
17.10
 600 16.13 17.10 16.13 0 0 0
16/09/2020
17.10
 1,900 16.06 17.10 15.99 0 0 0
15/09/2020
17.31
 0 17.31 17.31 17.31 0 0 0
14/09/2020
17.31
 39 17.31 17.31 17.31 0 0 0
11/09/2020
17.31
 0 17.31 17.31 17.31 0 0 0
10/09/2020
17.31
 0 17.31 17.31 17.31 0 0 0
09/09/2020
17.31
 0 17.31 17.31 17.31 0 0 0
08/09/2020
17.31
 0 17.31 17.31 17.31 0 0 0
07/09/2020
17.31
 100 17.31 17.31 17.31 0 0 0
04/09/2020
17.17
 100 17.17 17.17 17.17 0 0 0
03/09/2020
16.68
 720 16.54 16.68 16.54 0 0 0
01/09/2020
17.17
 100 17.17 17.17 17.17 0 0 0
31/08/2020
16.54
 310 16.47 16.54 16.47 0 0 0
28/08/2020
17.31
 400 17.03 17.38 17.03 0 0 0
27/08/2020
17.31
 700 17.03 17.31 17.03 600 0 0.0
26/08/2020
17.03
 701 14.67 17.17 14.67 0 100 -0.0
25/08/2020
17.24
 600 14.60 17.24 14.60 0 100 -0.0
24/08/2020
17.17
 0 17.17 17.17 17.17 0 0 0
21/08/2020
17.17
 100 17.17 17.17 17.17 0 0 0
20/08/2020
16.82
 5,000 17.24 17.24 16.82 1,700 0 0.0
19/08/2020
16.89
 2,700 17.17 17.17 16.82 1,000 0 0.0
18/08/2020
16.82
 1,000 16.82 16.82 16.82 0 0 0
17/08/2020
16.75
 750 16.75 16.75 16.75 0 0 0
14/08/2020
16.75
 600 16.68 16.75 16.68 0 0 0
13/08/2020
16.34
 100 16.34 16.34 16.34 0 0 0
12/08/2020
16.34
 0 16.34 16.34 16.34 0 0 0
11/08/2020
16.34
 0 16.34 16.34 16.34 0 0 0
10/08/2020
17.31
 2,100 17.31 17.31 15.99 0 0 0
07/08/2020
17.38
 0 17.38 17.38 17.38 0 0 0
06/08/2020
17.38
 0 17.38 17.38 17.38 0 0 0
05/08/2020
17.38
 100 17.38 17.38 17.38 0 0 0
04/08/2020
17.31
 0 17.31 17.31 17.31 0 0 0
03/08/2020
17.31
 200 17.31 17.31 14.74 0 0 0
31/07/2020
17.31
 200 17.31 17.31 17.31 0 0 0
30/07/2020
17.31
 2,500 16.75 17.31 16.75 0 0 0
29/07/2020
17.38
 0 17.38 17.38 17.38 0 0 0
28/07/2020
17.38
 0 17.38 17.38 17.38 0 0 0
27/07/2020
17.38
 0 17.38 17.38 17.38 0 0 0
24/07/2020
17.38
 0 17.38 17.38 17.38 0 0 0
23/07/2020
17.38
 200 17.38 17.38 17.38 0 0 0
22/07/2020
17.03
 1,700 16.41 17.17 16.41 0 0 0
21/07/2020
16.82
 3,500 16.96 16.96 16.82 0 0 0
20/07/2020
16.68
 1,000 16.68 16.68 16.68 0 0 0
17/07/2020
16.47
 100 16.47 16.47 16.47 0 0 0
16/07/2020
16.47
 0 16.47 16.47 16.47 0 0 0
15/07/2020
16.47
 0 16.47 16.47 16.47 0 0 0
14/07/2020
16.47
 0 16.47 16.47 16.47 0 0 0
13/07/2020
16.47
 1,400 16.47 16.47 16.47 0 0 0
10/07/2020
16.68
 400 16.68 17.24 16.68 0 0 0
09/07/2020
17.31
 0 17.31 17.31 17.31 0 0 0
08/07/2020
17.31
 0 17.31 17.31 17.31 0 0 0
07/07/2020
17.38
 3,700 15.29 17.38 15.29 0 0 0
06/07/2020
17.66
 0 17.66 17.66 17.66 0 0 0
03/07/2020
17.66
 0 17.66 17.66 17.66 0 0 0
02/07/2020
17.66
 0 17.66 17.66 17.66 0 0 0
01/07/2020
17.66
 100 17.66 17.66 17.66 0 0 0
30/06/2020
16.75
 0 16.75 16.75 16.75 0 0 0
29/06/2020
16.75
 0 16.75 16.75 16.75 0 0 0
26/06/2020
16.75
 0 16.75 16.75 16.75 0 0 0
25/06/2020
16.75
 0 16.75 16.75 16.75 0 0 0
24/06/2020
16.75
 200 16.75 16.75 16.75 0 0 0
23/06/2020
17.31
 300 17.03 17.31 17.03 0 0 0
22/06/2020
16.68
 0 16.68 16.68 16.68 0 0 0
19/06/2020: Cổ tức tiền mặt tỉ lệ: 12%
19/06/2020
16.68
 300 16.75 16.75 16.68 0 0 0
18/06/2020
16.20
 100 16.20 16.20 16.20 0 0 0
17/06/2020
16.06
 100 16.06 16.06 16.06 0 0 0
16/06/2020
15.93
 0 15.93 15.93 15.93 0 0 0
15/06/2020
15.93
 0 15.93 15.93 15.93 0 0 0
12/06/2020
15.93
 1,400 15.93 15.93 15.93 0 0 0
11/06/2020
15.93
 100 15.93 15.93 15.93 0 0 0
10/06/2020
16.53
 600 16.46 16.53 16.46 0 0 0
09/06/2020
17.39
 0 17.39 17.39 17.39 0 0 0
08/06/2020
17.59
 1,600 16.99 17.59 16.99 0 0 0
05/06/2020
16.99
 500 16.99 16.99 16.99 0 0 0
04/06/2020
17.06
 2,000 17.52 17.52 16.99 0 0 0
03/06/2020
17.19
 100 17.19 17.19 17.19 0 0 0
02/06/2020
15.87
 4,100 17.72 17.72 15.87 0 0 0
01/06/2020
17.85
 2,200 15.93 17.85 15.87 0 0 0
29/05/2020
18.11
 0 18.11 18.11 18.11 0 0 0
28/05/2020
18.11
 100 18.11 18.11 18.11 0 0 0
27/05/2020
16.06
 2,700 18.11 18.11 16.06 0 0 0
26/05/2020
16.06
 6,300 16.00 16.06 16.00 0 0 0
25/05/2020
18.18
 100 18.18 18.18 18.18 0 0 0
22/05/2020
15.87
 5,000 15.87 15.87 15.87 0 0 0
21/05/2020
16.06
 0 16.06 16.06 16.06 0 0 0
20/05/2020
16.06
 0 16.06 16.06 16.06 0 0 0
19/05/2020
16.06
 38,000 16.06 16.06 16.06 0 0 0
18/05/2020
16.00
 45,000 15.87 16.00 15.87 0 0 0
15/05/2020
16.06
 41,500 16.06 16.06 16.06 0 0 0
14/05/2020
16.46
 100 16.46 16.46 16.46 0 0 0
13/05/2020
16.00
 40,200 15.87 16.00 15.87 0 36,200 -0.9
12/05/2020
16.00
 50,100 16.06 16.06 16.00 0 0 0
11/05/2020
16.06
 71,200 16.06 16.06 16.06 0 0 0
08/05/2020
16.20
 27,100 16.46 16.46 16.20 0 0 0
07/05/2020
16.26
 60,100 18.44 18.44 16.26 0 0 0
06/05/2020
16.33
 90,100 18.38 18.38 16.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |