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)
17/10/2019
14.81
 0 14.81 14.81 14.81 0 0 0
16/10/2019
14.81
 100 14.81 14.81 14.81 0 0 0
15/10/2019
14.38
 2,700 14.69 14.69 14.38 0 0 0
14/10/2019
14.69
 0 14.69 14.69 14.69 0 0 0
11/10/2019
14.69
 100 14.69 14.69 14.69 0 0 0
10/10/2019
14.26
 1,600 14.26 14.26 14.26 0 0 0
09/10/2019
14.26
 200 14.75 14.75 14.26 0 0 0
08/10/2019
15.12
 8,200 16.05 16.05 14.32 0 0 0
07/10/2019
15.12
 100 15.12 15.12 15.12 0 0 0
04/10/2019
14.38
 700 15.12 15.12 14.32 0 0 0
03/10/2019
14.94
 200 14.94 14.94 14.94 0 0 0
02/10/2019
15.19
 200 14.69 15.19 14.69 0 0 0
01/10/2019
14.75
 100 14.75 14.75 14.75 0 0 0
30/09/2019
14.63
 0 14.63 14.63 14.63 0 0 0
27/09/2019
14.63
 0 14.63 14.63 14.63 0 0 0
26/09/2019
14.63
 100 14.63 14.63 14.63 0 0 0
25/09/2019
14.26
 11,800 14.07 14.26 14.07 0 0 0
24/09/2019
14.07
 100 14.07 14.07 14.07 0 0 0
23/09/2019
14.50
 600 14.13 14.50 14.13 0 0 0
20/09/2019
14.50
 700 14.01 14.69 14.01 0 0 0
19/09/2019
15.00
 2,500 14.75 15.31 14.26 0 0 0
18/09/2019
14.88
 400 15.12 15.12 14.19 0 0 0
17/09/2019
15.19
 2,300 14.07 15.19 14.07 0 0 0
16/09/2019
14.81
 2,400 13.64 14.88 13.64 0 0 0
13/09/2019
14.88
 1,200 15.31 15.31 14.88 0 0 0
12/09/2019
15.06
 100 15.06 15.06 15.06 0 0 0
11/09/2019
15.25
 300 14.63 15.25 14.63 0 0 0
10/09/2019
15.31
 100 15.31 15.31 15.31 0 0 0
09/09/2019
15.31
 1,000 15.74 15.74 14.26 0 0 0
06/09/2019
14.81
 7,800 15.19 15.50 14.81 0 0 0
05/09/2019
16.67
 0 16.67 16.67 16.67 0 0 0
04/09/2019
16.67
 0 16.67 16.67 16.67 0 0 0
03/09/2019
16.67
 0 16.67 16.67 16.67 0 0 0
30/08/2019
16.67
 0 16.67 16.67 16.67 0 0 0
29/08/2019
16.67
 100 16.67 16.67 16.67 0 0 0
28/08/2019
16.12
 300 16.12 16.12 16.12 0 0 0
27/08/2019
14.50
 200 14.50 14.50 14.50 0 0 0
26/08/2019
17.05
 100 17.05 17.05 17.05 0 0 0
23/08/2019
15.50
 200 15.81 15.81 15.50 0 0 0
22/08/2019
14.88
 0 14.88 14.88 14.88 0 0 0
21/08/2019
14.88
 200 14.88 14.88 14.88 0 0 0
20/08/2019
14.63
 1,500 14.63 14.63 13.02 0 0 0
19/08/2019
14.63
 2,000 14.63 14.63 14.63 0 0 0
16/08/2019
14.63
 0 14.63 14.63 14.63 0 0 0
15/08/2019
14.63
 100 14.63 14.63 14.63 0 0 0
14/08/2019
14.63
 0 14.63 14.63 14.63 0 0 0
13/08/2019
14.57
 2,000 14.50 14.75 14.50 0 0 0
12/08/2019
14.26
 250 14.75 14.75 14.26 0 0 0
09/08/2019
14.88
 400 14.88 14.88 14.88 0 0 0
08/08/2019
14.88
 2,700 14.44 15.81 14.44 0 0 0
07/08/2019
13.76
 100 13.76 13.76 13.76 0 0 0
06/08/2019
14.50
 100 14.50 14.50 14.50 0 0 0
05/08/2019
14.26
 4,300 14.50 14.50 14.26 0 0 0
02/08/2019
14.26
 4,100 14.50 14.50 14.26 2,500 0 0.1
01/08/2019
14.26
 2,500 14.50 14.50 14.26 0 0 0
31/07/2019
14.19
 300 14.19 14.19 14.19 300 0 0.0
30/07/2019
14.19
 500 14.19 14.19 14.19 0 0 0
29/07/2019
13.82
 700 13.02 14.13 13.02 0 0 0
26/07/2019
13.82
 0 13.82 13.82 13.82 0 0 0
25/07/2019
13.82
 600 13.82 13.82 13.82 0 0 0
24/07/2019
13.82
 200 13.82 13.82 13.82 0 0 0
23/07/2019
14.07
 200 14.26 14.26 14.07 0 0 0
22/07/2019
14.63
 1,600 15.06 15.06 14.63 0 0 0
19/07/2019
13.88
 600 14.69 14.69 13.88 0 0 0
18/07/2019
14.69
 100 14.69 14.69 14.69 0 0 0
17/07/2019
14.13
 1,200 14.13 14.57 14.13 0 0 0
16/07/2019
14.57
 4,400 14.81 14.81 14.32 0 0 0
15/07/2019
14.26
 3,400 14.07 14.50 14.07 0 0 0
12/07/2019
14.13
 100 14.13 14.13 14.13 0 0 0
11/07/2019
13.70
 1,400 14.07 14.07 13.70 1,400 0 0.0
10/07/2019
14.19
 1,100 14.88 14.88 14.19 0 0 0
09/07/2019
14.44
 7,700 15.19 15.19 13.02 5,400 0 0.1
08/07/2019
13.51
 4,200 15.31 15.31 12.65 800 0 0.0
05/07/2019
14.88
 100 14.88 14.88 14.88 0 0 0
04/07/2019
14.07
 1,400 14.44 14.75 14.44 0 0 0
03/07/2019
14.07
 1,200 14.13 14.13 14.07 1,000 0 0.0
02/07/2019
14.26
 600 15.12 15.12 14.26 0 0 0
01/07/2019
14.26
 4,400 14.69 14.69 14.26 0 0 0
28/06/2019
14.69
 2,300 15.19 15.50 14.01 0 0 0
27/06/2019
14.44
 10,700 13.95 14.44 13.95 4,500 0 0.1
26/06/2019
13.95
 4,000 15.19 15.19 13.95 0 0 0
25/06/2019
13.82
 5,300 14.26 14.26 13.82 3,000 0 0.1
24/06/2019
14.75
 4,100 14.01 15.19 13.88 600 0 0.0
21/06/2019: Cổ tức tiền mặt tỉ lệ: 11%
21/06/2019
14.26
 2,100 14.26 14.26 13.76 0 0 0
20/06/2019
13.95
 300 13.18 13.95 13.18 0 0 0
19/06/2019
14.12
 0 14.12 14.12 14.12 0 0 0
18/06/2019
14.12
 100 14.12 14.12 14.12 0 0 0
17/06/2019
14.01
 5,300 13.47 14.18 13.47 0 0 0
14/06/2019
13.47
 200 13.18 13.47 13.18 0 0 0
13/06/2019
13.53
 300 11.52 13.53 11.52 0 100 -0.0
12/06/2019
13.53
 100 13.53 13.53 13.53 0 0 0
11/06/2019
13.53
 4,600 13.06 13.77 13.06 0 100 -0.0
10/06/2019
13.83
 0 13.83 13.83 13.83 0 0 0
07/06/2019
13.83
 100 13.83 13.83 13.83 0 0 0
06/06/2019
13.89
 0 13.89 13.89 13.89 0 0 0
05/06/2019
13.89
 0 13.89 13.89 13.89 0 0 0
04/06/2019
13.30
 300 14.18 14.18 13.30 0 0 0
03/06/2019
13.53
 41,000 13.53 14.42 13.00 5,000 0 0.1
31/05/2019
13.30
 2,600 13.00 13.30 13.00 0 0 0
30/05/2019
12.76
 100 12.76 12.76 12.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |