CTCP Gạch ngói Đồng Nai (gnd)

21.50
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
(2026-04-01) 		-12.10 -36.01% 9,700 0 0
21
33.60
21.50
2 tháng
(2026-03-02) 		-4.50 -17.31% 14,600 0 0
21
33.60
21.50
3 tháng
(2026-02-02) 		-5.50 -20.37% 18,500 0 0.0
21
33.60
21.50
6 tháng
(2025-11-03) 		-6.40 -22.94% 34,400 100 0.0
19.60
35.80
21.50
12 tháng
(2025-05-06) 		-3.13 -12.69% 122,100 100 0.0
19.60
35.80
21.50
24 tháng
(2024-05-13) 		-3.45 -13.81% 288,321 100 0.0
18.89
35.80
21.50
36 tháng
(2023-05-17) 		1.27 6.27% 463,572 1,300 0.0
18.89
35.80
21.50
60 tháng
(2021-05-27) 		-0.75 -3.38% 1,143,950 -56,200 -1.5
17.24
35.80
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
16.57
 600 15.62 16.57 15.62 0 0 0
16/09/2020
16.57
 1,900 15.56 16.57 15.49 0 0 0
15/09/2020
16.77
 0 16.77 16.77 16.77 0 0 0
14/09/2020
16.77
 39 16.77 16.77 16.77 0 0 0
11/09/2020
16.77
 0 16.77 16.77 16.77 0 0 0
10/09/2020
16.77
 0 16.77 16.77 16.77 0 0 0
09/09/2020
16.77
 0 16.77 16.77 16.77 0 0 0
08/09/2020
16.77
 0 16.77 16.77 16.77 0 0 0
07/09/2020
16.77
 100 16.77 16.77 16.77 0 0 0
04/09/2020
16.63
 100 16.63 16.63 16.63 0 0 0
03/09/2020
16.16
 720 16.03 16.16 16.03 0 0 0
01/09/2020
16.63
 100 16.63 16.63 16.63 0 0 0
31/08/2020
16.03
 310 15.96 16.03 15.96 0 0 0
28/08/2020
16.77
 400 16.50 16.84 16.50 0 0 0
27/08/2020
16.77
 700 16.50 16.77 16.50 600 0 0.0
26/08/2020
16.50
 701 14.21 16.63 14.21 0 100 -0.0
25/08/2020
16.70
 600 14.14 16.70 14.14 0 100 -0.0
24/08/2020
16.63
 0 16.63 16.63 16.63 0 0 0
21/08/2020
16.63
 100 16.63 16.63 16.63 0 0 0
20/08/2020
16.30
 5,000 16.70 16.70 16.30 1,700 0 0.0
19/08/2020
16.36
 2,700 16.63 16.63 16.30 1,000 0 0.0
18/08/2020
16.30
 1,000 16.30 16.30 16.30 0 0 0
17/08/2020
16.23
 750 16.23 16.23 16.23 0 0 0
14/08/2020
16.23
 600 16.16 16.23 16.16 0 0 0
13/08/2020
15.83
 100 15.83 15.83 15.83 0 0 0
12/08/2020
15.83
 0 15.83 15.83 15.83 0 0 0
11/08/2020
15.83
 0 15.83 15.83 15.83 0 0 0
10/08/2020
16.77
 2,100 16.77 16.77 15.49 0 0 0
07/08/2020
16.84
 0 16.84 16.84 16.84 0 0 0
06/08/2020
16.84
 0 16.84 16.84 16.84 0 0 0
05/08/2020
16.84
 100 16.84 16.84 16.84 0 0 0
04/08/2020
16.77
 0 16.77 16.77 16.77 0 0 0
03/08/2020
16.77
 200 16.77 16.77 14.28 0 0 0
31/07/2020
16.77
 200 16.77 16.77 16.77 0 0 0
30/07/2020
16.77
 2,500 16.23 16.77 16.23 0 0 0
29/07/2020
16.84
 0 16.84 16.84 16.84 0 0 0
28/07/2020
16.84
 0 16.84 16.84 16.84 0 0 0
27/07/2020
16.84
 0 16.84 16.84 16.84 0 0 0
24/07/2020
16.84
 0 16.84 16.84 16.84 0 0 0
23/07/2020
16.84
 200 16.84 16.84 16.84 0 0 0
22/07/2020
16.50
 1,700 15.89 16.63 15.89 0 0 0
21/07/2020
16.30
 3,500 16.43 16.43 16.30 0 0 0
20/07/2020
16.16
 1,000 16.16 16.16 16.16 0 0 0
17/07/2020
15.96
 100 15.96 15.96 15.96 0 0 0
16/07/2020
15.96
 0 15.96 15.96 15.96 0 0 0
15/07/2020
15.96
 0 15.96 15.96 15.96 0 0 0
14/07/2020
15.96
 0 15.96 15.96 15.96 0 0 0
13/07/2020
15.96
 1,400 15.96 15.96 15.96 0 0 0
10/07/2020
16.16
 400 16.16 16.70 16.16 0 0 0
09/07/2020
16.77
 0 16.77 16.77 16.77 0 0 0
08/07/2020
16.77
 0 16.77 16.77 16.77 0 0 0
07/07/2020
16.84
 3,700 14.82 16.84 14.82 0 0 0
06/07/2020
17.10
 0 17.10 17.10 17.10 0 0 0
03/07/2020
17.10
 0 17.10 17.10 17.10 0 0 0
02/07/2020
17.10
 0 17.10 17.10 17.10 0 0 0
01/07/2020
17.10
 100 17.10 17.10 17.10 0 0 0
30/06/2020
16.23
 0 16.23 16.23 16.23 0 0 0
29/06/2020
16.23
 0 16.23 16.23 16.23 0 0 0
26/06/2020
16.23
 0 16.23 16.23 16.23 0 0 0
25/06/2020
16.23
 0 16.23 16.23 16.23 0 0 0
24/06/2020
16.23
 200 16.23 16.23 16.23 0 0 0
23/06/2020
16.77
 300 16.50 16.77 16.50 0 0 0
22/06/2020
16.16
 0 16.16 16.16 16.16 0 0 0
19/06/2020: Cổ tức tiền mặt tỉ lệ: 12%
19/06/2020
16.16
 300 16.23 16.23 16.16 0 0 0
18/06/2020
15.69
 100 15.69 15.69 15.69 0 0 0
17/06/2020
15.56
 100 15.56 15.56 15.56 0 0 0
16/06/2020
15.43
 0 15.43 15.43 15.43 0 0 0
15/06/2020
15.43
 0 15.43 15.43 15.43 0 0 0
12/06/2020
15.43
 1,400 15.43 15.43 15.43 0 0 0
11/06/2020
15.43
 100 15.43 15.43 15.43 0 0 0
10/06/2020
16.01
 600 15.95 16.01 15.95 0 0 0
09/06/2020
16.84
 0 16.84 16.84 16.84 0 0 0
08/06/2020
17.04
 1,600 16.46 17.04 16.46 0 0 0
05/06/2020
16.46
 500 16.46 16.46 16.46 0 0 0
04/06/2020
16.52
 2,000 16.97 16.97 16.46 0 0 0
03/06/2020
16.65
 100 16.65 16.65 16.65 0 0 0
02/06/2020
15.37
 4,100 17.16 17.16 15.37 0 0 0
01/06/2020
17.29
 2,200 15.43 17.29 15.37 0 0 0
29/05/2020
17.55
 0 17.55 17.55 17.55 0 0 0
28/05/2020
17.55
 100 17.55 17.55 17.55 0 0 0
27/05/2020
15.56
 2,700 17.55 17.55 15.56 0 0 0
26/05/2020
15.56
 6,300 15.50 15.56 15.50 0 0 0
25/05/2020
17.61
 100 17.61 17.61 17.61 0 0 0
22/05/2020
15.37
 5,000 15.37 15.37 15.37 0 0 0
21/05/2020
15.56
 0 15.56 15.56 15.56 0 0 0
20/05/2020
15.56
 0 15.56 15.56 15.56 0 0 0
19/05/2020
15.56
 38,000 15.56 15.56 15.56 0 0 0
18/05/2020
15.50
 45,000 15.37 15.50 15.37 0 0 0
15/05/2020
15.56
 41,500 15.56 15.56 15.56 0 0 0
14/05/2020
15.95
 100 15.95 15.95 15.95 0 0 0
13/05/2020
15.50
 40,200 15.37 15.50 15.37 0 36,200 -0.9
12/05/2020
15.50
 50,100 15.56 15.56 15.50 0 0 0
11/05/2020
15.56
 71,200 15.56 15.56 15.56 0 0 0
08/05/2020
15.69
 27,100 15.95 15.95 15.69 0 0 0
07/05/2020
15.75
 60,100 17.87 17.87 15.75 0 0 0
06/05/2020
15.82
 90,100 17.80 17.80 15.82 0 0 0
05/05/2020
15.82
 90,000 15.82 15.82 15.82 0 0 0
04/05/2020
15.88
 90,100 17.93 17.93 15.88 0 0 0
29/04/2020
15.69
 90,100 19.21 19.21 15.69 0 0 0
28/04/2020
16.91
 100 16.91 16.91 16.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |