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)
13/03/2020
15.11
 0 15.11 15.11 15.11 0 0 0
12/03/2020
15.11
 101 15.11 15.11 15.11 0 0 0
11/03/2020
14.73
 500 14.73 14.73 14.73 0 0 0
10/03/2020
14.79
 0 14.79 14.79 14.79 0 0 0
09/03/2020
14.79
 15,500 14.79 14.79 14.79 0 0 0
06/03/2020
15.24
 100 15.24 15.24 15.24 0 0 0
05/03/2020
14.86
 601 14.86 14.86 14.86 0 0 0
04/03/2020
15.31
 0 15.31 15.31 15.31 0 0 0
03/03/2020
15.31
 0 15.31 15.31 15.31 0 0 0
02/03/2020
15.31
 100 15.31 15.31 12.81 0 0 0
28/02/2020
14.73
 3,100 15.24 15.24 14.73 0 0 0
27/02/2020
14.73
 5,000 14.73 14.73 14.73 0 0 0
26/02/2020
15.88
 0 15.88 15.88 15.88 0 0 0
25/02/2020
15.88
 100 15.88 15.88 15.88 0 0 0
24/02/2020
14.86
 11,600 14.86 14.86 14.79 0 0 0
21/02/2020
16.52
 100 16.52 16.52 16.52 0 0 0
20/02/2020
16.52
 100 16.52 16.52 16.52 0 0 0
19/02/2020
14.79
 25,300 15.31 15.31 14.79 0 0 0
18/02/2020
14.86
 101,300 14.86 15.05 14.86 0 0 0
17/02/2020
15.31
 100 15.31 15.31 15.31 0 0 0
14/02/2020
14.92
 52,000 14.99 14.99 14.92 0 0 0
13/02/2020
16.59
 2,300 15.37 16.59 14.92 0 0 0
12/02/2020
15.37
 160,400 15.24 15.37 14.92 0 0 0
11/02/2020
14.86
 8,100 14.47 14.86 14.47 0 0 0
10/02/2020
15.05
 5,300 14.86 15.05 14.86 0 0 0
07/02/2020
15.24
 100 15.24 15.24 15.24 0 0 0
06/02/2020
15.24
 200 13.51 15.24 13.51 0 100 -0.0
05/02/2020
15.37
 100 15.37 15.37 15.37 0 0 0
04/02/2020
14.73
 219,000 15.88 15.88 14.73 5,100 0 0.1
03/02/2020
14.99
 2,300 17.29 17.29 13.77 800 0 0.0
31/01/2020
15.37
 0 15.37 15.37 15.37 0 0 0
30/01/2020
15.37
 0 15.37 15.37 15.37 0 0 0
22/01/2020
15.37
 0 15.37 15.37 15.37 0 0 0
21/01/2020
15.37
 100 15.37 15.37 15.37 0 0 0
20/01/2020
15.05
 400 13.13 15.05 13.13 0 100 0
17/01/2020
15.43
 100 15.43 15.43 15.43 0 0 0
16/01/2020
15.18
 2,300 15.50 15.50 15.18 2,200 0 0.1
15/01/2020
15.11
 2,500 17.10 17.10 15.11 200 0 0.0
14/01/2020
15.11
 2,000 15.11 15.11 15.11 0 0 0
13/01/2020
15.50
 100 15.50 15.50 15.50 0 0 0
10/01/2020
15.05
 2,400 15.05 15.05 15.05 1,000 0 0.0
09/01/2020
15.50
 100 15.50 15.50 15.50 0 0 0
08/01/2020
14.99
 4,601 15.50 15.50 14.99 0 0 0
07/01/2020
14.92
 1,500 14.92 14.92 14.92 0 0 0
06/01/2020
15.50
 100 15.50 15.50 15.50 0 0 0
03/01/2020
14.86
 100 14.86 14.86 14.86 0 0 0
02/01/2020
15.11
 0 15.11 15.11 15.11 0 0 0
31/12/2019
15.05
 1,200 15.63 15.63 14.73 800 0 0.0
30/12/2019
15.05
 1,100 13.71 15.05 13.71 0 100 -0.0
27/12/2019
16.08
 100 16.08 16.08 16.08 0 0 0
26/12/2019
15.69
 300 15.95 16.65 15.69 0 0 0
25/12/2019
15.31
 1,300 15.37 15.37 15.31 1,300 0 0.0
24/12/2019
15.37
 1,400 15.24 15.37 15.24 0 0 0
23/12/2019
14.67
 9,803 13.90 16.33 13.90 0 100 -0.0
20/12/2019
16.33
 100 16.33 16.33 16.33 0 0 0
19/12/2019
15.63
 300 13.39 15.63 13.39 0 100 -0.0
18/12/2019
15.69
 0 15.69 15.69 15.69 0 0 0
17/12/2019
15.69
 200 15.63 15.69 15.63 0 0 0
16/12/2019
15.05
 1,100 15.95 15.95 15.05 1,000 0 0.0
13/12/2019
15.05
 1,000 15.05 15.05 15.05 0 0 0
12/12/2019
17.29
 0 17.29 17.29 17.29 0 0 0
11/12/2019
17.29
 30 17.29 17.29 17.29 0 0 0
10/12/2019: Cổ tức tiền mặt tỉ lệ: 8%
10/12/2019
17.29
 100 17.29 17.29 17.29 0 0 0
09/12/2019
15.43
 100 15.43 15.43 15.43 0 0 0
06/12/2019
14.63
 6,200 14.81 14.88 14.57 0 0 0
05/12/2019
14.57
 5,500 14.81 14.88 14.57 0 0 0
04/12/2019
14.57
 2,000 14.81 14.88 14.57 0 0 0
03/12/2019
14.57
 300 14.57 14.57 14.57 0 0 0
02/12/2019
14.63
 100 14.88 14.63 14.63 0 0 0
29/11/2019
14.63
 8,100 14.63 14.63 14.63 0 0 0
28/11/2019
15.06
 0 15.06 15.06 15.06 0 0 0
27/11/2019
15.06
 0 15.06 15.06 15.06 0 0 0
26/11/2019
15.06
 100 15.06 15.06 15.06 0 0 0
25/11/2019
14.57
 500 14.57 14.57 14.57 0 0 0
22/11/2019
14.63
 2,800 14.81 14.88 14.63 0 0 0
21/11/2019
14.63
 3,600 14.63 14.63 14.63 0 0 0
20/11/2019
16.43
 0 16.43 16.43 16.43 0 0 0
19/11/2019
16.43
 0 16.43 16.43 16.43 0 0 0
18/11/2019
16.43
 0 16.43 16.43 16.43 0 0 0
15/11/2019
16.43
 100 16.43 16.43 16.43 0 0 0
14/11/2019
15.12
 100 15.12 15.12 15.12 0 0 0
13/11/2019
14.38
 3,000 16.67 16.67 14.26 0 0 0
12/11/2019
15.12
 100 15.12 15.12 15.12 0 0 0
11/11/2019
14.88
 200 14.88 14.88 14.88 0 0 0
08/11/2019
15.06
 1,200 15.74 15.74 15.06 0 0 0
07/11/2019
15.00
 1,100 15.12 15.12 15.00 0 0 0
06/11/2019
15.00
 1,800 14.94 15.00 14.94 0 0 0
05/11/2019
14.38
 4,800 15.25 15.25 14.38 0 0 0
04/11/2019
14.38
 4,100 14.94 14.94 14.38 0 0 0
01/11/2019
15.06
 4,100 15.06 15.06 14.38 0 0 0
31/10/2019
15.06
 300 15.00 15.06 15.00 0 0 0
30/10/2019
14.44
 2,000 14.44 14.44 14.44 0 0 0
29/10/2019
15.37
 0 15.37 15.37 15.37 0 0 0
28/10/2019
15.37
 100 15.37 15.37 15.37 0 0 0
25/10/2019
14.75
 100 14.75 14.75 14.75 0 0 0
24/10/2019
14.38
 2,500 14.38 14.38 14.38 0 0 0
23/10/2019
15.37
 0 15.37 15.37 15.37 0 0 0
22/10/2019
15.37
 0 15.37 15.37 15.37 0 0 0
21/10/2019
15.37
 100 15.37 15.37 15.37 0 0 0
18/10/2019
14.81
 0 14.81 14.81 14.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |