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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |