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)
05/05/2020
16.33
 90,000 16.33 16.33 16.33 0 0 0
04/05/2020
16.40
 90,100 18.51 18.51 16.40 0 0 0
29/04/2020
16.20
 90,100 19.83 19.83 16.20 0 0 0
28/04/2020
17.45
 100 17.45 17.45 17.45 0 0 0
27/04/2020
15.67
 1,300 14.28 15.67 14.28 0 0 0
24/04/2020
16.33
 1,700 16.33 16.33 16.33 0 0 0
23/04/2020
19.17
 0 19.17 19.17 19.17 0 0 0
22/04/2020
19.17
 0 19.17 19.17 19.17 0 0 0
21/04/2020
19.17
 0 19.17 19.17 19.17 0 0 0
20/04/2020
19.17
 0 19.17 19.17 19.17 0 0 0
17/04/2020
19.17
 0 19.17 19.17 19.17 0 0 0
16/04/2020
19.17
 0 19.17 19.17 19.17 0 0 0
15/04/2020
19.17
 0 19.17 19.17 19.17 0 0 0
14/04/2020
19.17
 0 19.17 19.17 19.17 0 0 0
13/04/2020
19.17
 100 19.17 19.17 19.17 0 0 0
10/04/2020
17.19
 0 17.19 17.19 17.19 0 0 0
09/04/2020
17.19
 0 17.19 17.19 17.19 0 0 0
08/04/2020
17.19
 100 17.19 17.19 17.19 0 0 0
07/04/2020
15.34
 1,800 15.34 15.34 14.94 0 0 0
06/04/2020
17.52
 100 17.52 17.52 17.52 0 0 0
03/04/2020
15.34
 9,900 16.40 16.40 15.27 0 0 0
01/04/2020
15.80
 100 15.80 15.80 15.80 0 0 0
31/03/2020
15.27
 1,000 15.27 15.27 14.35 0 0 0
30/03/2020
16.86
 100 16.86 16.86 16.86 0 0 0
27/03/2020
15.21
 1,500 15.21 15.21 15.21 0 0 0
26/03/2020
15.80
 100 15.80 15.80 15.80 0 0 0
25/03/2020
15.21
 3,600 16.86 16.86 15.21 0 0 0
24/03/2020
15.21
 3,400 15.80 15.80 15.07 0 0 0
23/03/2020
15.21
 4,000 16.86 16.86 15.21 0 0 0
20/03/2020
15.27
 4,600 17.19 17.19 15.27 0 0 0
19/03/2020
15.34
 1,100 15.80 15.80 15.34 0 0 0
18/03/2020
15.73
 1,200 15.54 15.73 15.54 0 0 0
17/03/2020
15.60
 0 15.60 15.60 15.60 0 0 0
16/03/2020
15.60
 0 15.60 15.60 15.60 0 0 0
13/03/2020
15.60
 0 15.60 15.60 15.60 0 0 0
12/03/2020
15.60
 101 15.60 15.60 15.60 0 0 0
11/03/2020
15.21
 500 15.21 15.21 15.21 0 0 0
10/03/2020
15.27
 0 15.27 15.27 15.27 0 0 0
09/03/2020
15.27
 15,500 15.27 15.27 15.27 0 0 0
06/03/2020
15.73
 100 15.73 15.73 15.73 0 0 0
05/03/2020
15.34
 601 15.34 15.34 15.34 0 0 0
04/03/2020
15.80
 0 15.80 15.80 15.80 0 0 0
03/03/2020
15.80
 0 15.80 15.80 15.80 0 0 0
02/03/2020
15.80
 100 15.80 15.80 13.22 0 0 0
28/02/2020
15.21
 3,100 15.73 15.73 15.21 0 0 0
27/02/2020
15.21
 5,000 15.21 15.21 15.21 0 0 0
26/02/2020
16.40
 0 16.40 16.40 16.40 0 0 0
25/02/2020
16.40
 100 16.40 16.40 16.40 0 0 0
24/02/2020
15.34
 11,600 15.34 15.34 15.27 0 0 0
21/02/2020
17.06
 100 17.06 17.06 17.06 0 0 0
20/02/2020
17.06
 100 17.06 17.06 17.06 0 0 0
19/02/2020
15.27
 25,300 15.80 15.80 15.27 0 0 0
18/02/2020
15.34
 101,300 15.34 15.54 15.34 0 0 0
17/02/2020
15.80
 100 15.80 15.80 15.80 0 0 0
14/02/2020
15.40
 52,000 15.47 15.47 15.40 0 0 0
13/02/2020
17.12
 2,300 15.87 17.12 15.40 0 0 0
12/02/2020
15.87
 160,400 15.73 15.87 15.40 0 0 0
11/02/2020
15.34
 8,100 14.94 15.34 14.94 0 0 0
10/02/2020
15.54
 5,300 15.34 15.54 15.34 0 0 0
07/02/2020
15.73
 100 15.73 15.73 15.73 0 0 0
06/02/2020
15.73
 200 13.95 15.73 13.95 0 100 -0.0
05/02/2020
15.87
 100 15.87 15.87 15.87 0 0 0
04/02/2020
15.21
 219,000 16.40 16.40 15.21 5,100 0 0.1
03/02/2020
15.47
 2,300 17.85 17.85 14.21 800 0 0.0
31/01/2020
15.87
 0 15.87 15.87 15.87 0 0 0
30/01/2020
15.87
 0 15.87 15.87 15.87 0 0 0
22/01/2020
15.87
 0 15.87 15.87 15.87 0 0 0
21/01/2020
15.87
 100 15.87 15.87 15.87 0 0 0
20/01/2020
15.54
 400 13.55 15.54 13.55 0 100 0
17/01/2020
15.93
 100 15.93 15.93 15.93 0 0 0
16/01/2020
15.67
 2,300 16.00 16.00 15.67 2,200 0 0.1
15/01/2020
15.60
 2,500 17.65 17.65 15.60 200 0 0.0
14/01/2020
15.60
 2,000 15.60 15.60 15.60 0 0 0
13/01/2020
16.00
 100 16.00 16.00 16.00 0 0 0
10/01/2020
15.54
 2,400 15.54 15.54 15.54 1,000 0 0.0
09/01/2020
16.00
 100 16.00 16.00 16.00 0 0 0
08/01/2020
15.47
 4,601 16.00 16.00 15.47 0 0 0
07/01/2020
15.40
 1,500 15.40 15.40 15.40 0 0 0
06/01/2020
16.00
 100 16.00 16.00 16.00 0 0 0
03/01/2020
15.34
 100 15.34 15.34 15.34 0 0 0
02/01/2020
15.60
 0 15.60 15.60 15.60 0 0 0
31/12/2019
15.54
 1,200 16.13 16.13 15.21 800 0 0.0
30/12/2019
15.54
 1,100 14.15 15.54 14.15 0 100 -0.0
27/12/2019
16.59
 100 16.59 16.59 16.59 0 0 0
26/12/2019
16.20
 300 16.46 17.19 16.20 0 0 0
25/12/2019
15.80
 1,300 15.87 15.87 15.80 1,300 0 0.0
24/12/2019
15.87
 1,400 15.73 15.87 15.73 0 0 0
23/12/2019
15.14
 9,803 14.35 16.86 14.35 0 100 -0.0
20/12/2019
16.86
 100 16.86 16.86 16.86 0 0 0
19/12/2019
16.13
 300 13.82 16.13 13.82 0 100 -0.0
18/12/2019
16.20
 0 16.20 16.20 16.20 0 0 0
17/12/2019
16.20
 200 16.13 16.20 16.13 0 0 0
16/12/2019
15.54
 1,100 16.46 16.46 15.54 1,000 0 0.0
13/12/2019
15.54
 1,000 15.54 15.54 15.54 0 0 0
12/12/2019
17.85
 0 17.85 17.85 17.85 0 0 0
11/12/2019
17.85
 30 17.85 17.85 17.85 0 0 0
10/12/2019: Cổ tức tiền mặt tỉ lệ: 8%
10/12/2019
17.85
 100 17.85 17.85 17.85 0 0 0
09/12/2019
15.93
 100 15.93 15.93 15.93 0 0 0
06/12/2019
15.10
 6,200 15.29 15.36 15.04 0 0 0
05/12/2019
15.04
 5,500 15.29 15.36 15.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |