CTCP Gạch ngói Đồng Nai (gnd)

25.90
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
(2026-08-18) 		2.90 12.61% 2,000 0 0
22.50
26.40
25.90
2 tháng
(2026-07-20) 		2.90 12.61% 2,000 0 0
22.50
26.40
25.90
3 tháng
(2026-06-19) 		-1 -3.72% 6,700 0 0
22.50
26.90
25.90
6 tháng
(2026-03-23) 		-4.83 -15.71% 25,700 0 0
20.23
32.36
25.90
12 tháng
(2025-09-22) 		2.57 11.02% 61,900 100 0.0
18.88
34.48
25.90
24 tháng
(2024-09-27) 		4.05 18.52% 203,324 100 0.0
18.20
34.48
25.90
36 tháng
(2023-10-03) 		4.12 18.91% 440,533 100 0.0
18.20
34.48
25.90
60 tháng
(2021-10-13) 		3.69 16.63% 1,049,100 -65,800 -1.8
16.60
34.48
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
21.57
 5,200 21.57 21.57 21.57 0 0 0
12/04/2021
20.96
 1,310 21.57 21.57 20.96 300 0 0.0
09/04/2021
21.23
 0 21.23 21.23 21.23 0 0 0
08/04/2021
21.23
 800 21.23 21.23 21.23 800 0 0.0
07/04/2021
21.57
 300 19.61 21.57 19.61 0 0 0
06/04/2021
21.50
 8,300 21.16 21.50 20.35 7,000 0 0.2
05/04/2021
20.83
 3,701 20.83 20.83 20.83 0 0 0
02/04/2021
20.22
 1,100 20.22 20.22 20.22 1,100 0 0.0
01/04/2021
19.95
 7,589 20.76 20.76 19.95 5,000 0 0.2
31/03/2021
20.83
 601 20.83 20.83 20.62 0 0 0
30/03/2021
20.62
 600 20.83 20.83 20.22 0 0 0
29/03/2021
19.55
 1,700 19.48 19.55 19.48 0 0 0
26/03/2021
19.28
 0 19.28 19.28 19.28 0 0 0
25/03/2021
19.28
 0 19.28 19.28 19.28 0 0 0
24/03/2021
19.34
 2,400 19.34 19.34 19.14 1,700 0 0.0
23/03/2021
19.34
 1,400 19.41 19.55 19.34 300 0 0.0
22/03/2021
19.34
 3,100 19.34 19.34 19.34 0 0 0
19/03/2021
19.34
 3,500 19.61 19.61 19.28 1,600 0 0.0
18/03/2021
19.34
 700 19.82 19.82 19.34 0 0 0
17/03/2021
19.68
 1,000 19.75 19.75 19.68 0 0 0
16/03/2021
19.68
 700 19.75 19.88 19.68 0 0 0
15/03/2021
19.21
 900 19.01 19.21 19.01 0 0 0
12/03/2021
18.94
 1,100 18.87 18.94 18.87 100 0 0.0
11/03/2021
18.87
 511 18.60 18.94 18.60 0 0 0
10/03/2021
18.67
 2,700 19.01 19.01 18.53 0 0 0
09/03/2021
18.53
 500 19.14 19.14 18.53 200 0 0.0
08/03/2021
18.67
 300 18.53 18.80 18.67 0 0 0
05/03/2021
18.53
 3,043 18.53 18.74 18.53 0 0 0
04/03/2021
18.74
 100 18.74 18.74 18.74 0 0 0
03/03/2021
18.74
 900 18.33 19.34 18.27 0 0 0
02/03/2021
18.20
 2,400 18.20 18.33 18.20 0 0 0
01/03/2021
18.27
 201 18.27 18.27 15.37 0 0 0
26/02/2021
18.06
 0 18.06 18.06 18.06 0 0 0
25/02/2021
18.06
 401 18.00 18.06 18.00 0 0 0
24/02/2021
18.06
 2,800 18.06 18.06 17.52 1,500 0 0.0
23/02/2021
18.06
 800 18.06 18.13 17.86 0 0 0
22/02/2021
17.59
 1,401 17.79 17.86 17.59 1,100 0 0.0
19/02/2021
17.86
 1,100 17.86 17.86 17.59 0 0 0
18/02/2021
16.92
 400 17.86 17.86 16.92 0 0 0
17/02/2021
17.86
 300 17.86 17.86 17.86 0 0 0
09/02/2021
17.12
 300 16.45 17.12 16.58 0 0 0
08/02/2021
16.45
 2,400 16.65 16.65 14.56 0 100 0
05/02/2021
16.65
 100 16.65 16.65 16.65 0 100 -0.0
04/02/2021
17.73
 0 17.73 17.73 17.73 0 0 0
03/02/2021
18.67
 500 15.57 18.67 15.57 0 100 -0.0
02/02/2021
16.72
 1,000 16.72 16.72 16.72 1,000 0 0.0
01/02/2021
16.72
 1,100 17.19 17.19 16.72 0 0 0
29/01/2021
17.79
 1,100 16.51 17.79 16.51 0 0 0
28/01/2021
16.51
 15,300 17.12 17.12 16.24 13,500 0 0.3
27/01/2021
17.19
 16,500 17.32 17.52 17.12 14,300 0 0.4
26/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
26/01/2021
17.25
 11,050 17.66 17.66 17.19 0 0 0
25/01/2021
17.25
 12,300 16.99 17.32 16.99 2,000 0 0.1
22/01/2021
17.06
 5,600 17.45 17.45 16.99 5,100 0 0.1
21/01/2021
17.38
 5,400 17.25 17.38 16.99 0 0 0
20/01/2021
16.35
 18,600 17.51 17.51 16.35 0 0 0
19/01/2021
16.28
 23,900 17.25 17.64 16.28 3,200 0 0.1
18/01/2021
17.32
 1,400 14.92 17.64 14.92 0 100 -0.0
15/01/2021
17.51
 100 17.51 17.51 17.51 0 0 0
14/01/2021
16.87
 9,250 17.77 17.77 16.87 2,800 0 0.1
13/01/2021
17.51
 6,700 17.38 17.51 16.87 4,100 0 0.1
12/01/2021
17.71
 1,800 17.38 17.71 17.38 0 0 0
11/01/2021
17.38
 3,800 16.67 17.38 16.61 2,700 0 0.1
08/01/2021
17.45
 5,100 17.25 17.45 17.19 0 0 0
07/01/2021
17.19
 2,000 16.28 17.19 16.28 0 0 0
06/01/2021
16.28
 80,400 16.28 17.38 16.28 0 0 0
05/01/2021
16.80
 74,100 16.22 16.80 16.15 0 0 0
04/01/2021
16.22
 74,800 16.09 16.22 16.09 0 0 0
31/12/2020
16.41
 77,800 16.02 16.41 16.02 0 0 0
30/12/2020
16.35
 73,700 16.09 16.35 15.89 0 0 0
29/12/2020
16.22
 76,800 16.15 16.22 15.96 0 0 0
28/12/2020
15.83
 74,400 15.76 15.83 15.76 0 0 0
25/12/2020
15.76
 73,600 16.02 16.02 15.76 0 0 0
24/12/2020
16.48
 73,800 16.54 16.54 15.70 0 0 0
23/12/2020
16.41
 75,600 15.76 16.41 15.76 0 0 0
22/12/2020
16.80
 200 16.80 16.80 16.80 0 0 0
21/12/2020
16.80
 900 15.70 16.80 15.70 0 0 0
18/12/2020
17.06
 100 17.06 17.06 17.06 0 0 0
17/12/2020
17.19
 700 17.32 17.32 16.99 0 0 0
16/12/2020
16.87
 700 17.38 17.38 14.92 0 0 0
15/12/2020
16.87
 4,300 17.64 17.64 16.87 0 0 0
14/12/2020
16.22
 300 16.80 16.80 16.22 0 0 0
11/12/2020
16.22
 4,300 16.48 16.48 16.22 0 0 0
10/12/2020
15.89
 100 15.89 15.89 15.89 0 0 0
09/12/2020
16.22
 600 16.54 16.54 16.22 0 0 0
08/12/2020
16.35
 300 16.41 16.41 14.92 0 0 0
07/12/2020
16.22
 1,600 16.22 16.28 16.22 0 0 0
04/12/2020
17.19
 400 17.45 17.45 17.19 0 0 0
03/12/2020
16.61
 5,000 16.61 16.61 15.89 0 0 0
02/12/2020
16.61
 200 16.61 16.61 16.61 0 0 0
01/12/2020
16.54
 4,400 16.80 16.80 16.28 0 0 0
30/11/2020
17.06
 11,300 15.96 17.71 15.96 0 0 0
27/11/2020
16.02
 100 16.02 16.02 16.02 0 0 0
26/11/2020
16.02
 100 16.02 16.02 16.02 0 0 0
25/11/2020
15.83
 200 15.83 15.83 15.83 0 0 0
24/11/2020
15.70
 2,800 16.02 16.02 15.57 0 0 0
23/11/2020
16.09
 5,900 14.59 16.22 14.59 0 0 0
20/11/2020
14.27
 200 14.27 14.27 14.27 0 0 0
19/11/2020
14.53
 0 14.53 14.53 14.53 0 0 0
18/11/2020
14.53
 300 14.47 14.53 14.47 0 0 0
17/11/2020
13.82
 900 13.75 13.82 13.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |