CTCP Gạch ngói Đồng Nai (gnd)

27.80
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
(2026-02-23) 		-1.40 -4.79% 5,700 -100 -0.0
25.50
30
27.80
2 tháng
(2026-01-19) 		7.10 34.30% 15,000 0 0.0
20.70
31.90
27.80
3 tháng
(2025-12-18) 		-8 -22.35% 23,500 0 0.0
19.60
35.80
27.80
6 tháng
(2025-09-19) 		1.06 3.97% 36,300 100 0.0
19.60
35.80
27.80
12 tháng
(2025-03-24) 		-3.10 -10.03% 124,800 100 0.0
19.60
35.80
27.80
24 tháng
(2024-03-28) 		-0.11 -0.40% 349,123 100 0.0
18.89
35.80
27.80
36 tháng
(2023-04-03) 		7.57 37.41% 490,172 -8,300 -0.2
18.45
35.80
27.80
60 tháng
(2021-04-13) 		5.41 24.16% 1,162,793 -50,800 -1.3
17.24
35.80
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2020
15.18
 1,300 13.83 15.18 13.83 0 0 0
24/04/2020
15.82
 1,700 15.82 15.82 15.82 0 0 0
23/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
22/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
21/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
20/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
17/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
16/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
15/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
14/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
13/04/2020
18.57
 100 18.57 18.57 18.57 0 0 0
10/04/2020
16.65
 0 16.65 16.65 16.65 0 0 0
09/04/2020
16.65
 0 16.65 16.65 16.65 0 0 0
08/04/2020
16.65
 100 16.65 16.65 16.65 0 0 0
07/04/2020
14.86
 1,800 14.86 14.86 14.47 0 0 0
06/04/2020
16.97
 100 16.97 16.97 16.97 0 0 0
03/04/2020
14.86
 9,900 15.88 15.88 14.79 0 0 0
01/04/2020
15.31
 100 15.31 15.31 15.31 0 0 0
31/03/2020
14.79
 1,000 14.79 14.79 13.90 0 0 0
30/03/2020
16.33
 100 16.33 16.33 16.33 0 0 0
27/03/2020
14.73
 1,500 14.73 14.73 14.73 0 0 0
26/03/2020
15.31
 100 15.31 15.31 15.31 0 0 0
25/03/2020
14.73
 3,600 16.33 16.33 14.73 0 0 0
24/03/2020
14.73
 3,400 15.31 15.31 14.60 0 0 0
23/03/2020
14.73
 4,000 16.33 16.33 14.73 0 0 0
20/03/2020
14.79
 4,600 16.65 16.65 14.79 0 0 0
19/03/2020
14.86
 1,100 15.31 15.31 14.86 0 0 0
18/03/2020
15.24
 1,200 15.05 15.24 15.05 0 0 0
17/03/2020
15.11
 0 15.11 15.11 15.11 0 0 0
16/03/2020
15.11
 0 15.11 15.11 15.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |