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)
26/06/2020
15.63
 0 15.63 15.63 15.63 0 0 0
25/06/2020
15.63
 0 15.63 15.63 15.63 0 0 0
24/06/2020
15.63
 200 15.63 15.63 15.63 0 0 0
23/06/2020
16.15
 300 15.89 16.15 15.89 0 0 0
22/06/2020
15.57
 0 15.57 15.57 15.57 0 0 0
19/06/2020: Cổ tức tiền mặt tỉ lệ: 12%
19/06/2020
15.57
 300 15.63 15.63 15.57 0 0 0
18/06/2020
15.11
 100 15.11 15.11 15.11 0 0 0
17/06/2020
14.99
 100 14.99 14.99 14.99 0 0 0
16/06/2020
14.87
 0 14.87 14.87 14.87 0 0 0
15/06/2020
14.87
 0 14.87 14.87 14.87 0 0 0
12/06/2020
14.87
 1,400 14.87 14.87 14.87 0 0 0
11/06/2020
14.87
 100 14.87 14.87 14.87 0 0 0
10/06/2020
15.42
 600 15.36 15.42 15.36 0 0 0
09/06/2020
16.22
 0 16.22 16.22 16.22 0 0 0
08/06/2020
16.41
 1,600 15.85 16.41 15.85 0 0 0
05/06/2020
15.85
 500 15.85 15.85 15.85 0 0 0
04/06/2020
15.92
 2,000 16.35 16.35 15.85 0 0 0
03/06/2020
16.04
 100 16.04 16.04 16.04 0 0 0
02/06/2020
14.81
 4,100 16.53 16.53 14.81 0 0 0
01/06/2020
16.66
 2,200 14.87 16.66 14.81 0 0 0
29/05/2020
16.90
 0 16.90 16.90 16.90 0 0 0
28/05/2020
16.90
 100 16.90 16.90 16.90 0 0 0
27/05/2020
14.99
 2,700 16.90 16.90 14.99 0 0 0
26/05/2020
14.99
 6,300 14.93 14.99 14.93 0 0 0
25/05/2020
16.96
 100 16.96 16.96 16.96 0 0 0
22/05/2020
14.81
 5,000 14.81 14.81 14.81 0 0 0
21/05/2020
14.99
 0 14.99 14.99 14.99 0 0 0
20/05/2020
14.99
 0 14.99 14.99 14.99 0 0 0
19/05/2020
14.99
 38,000 14.99 14.99 14.99 0 0 0
18/05/2020
14.93
 45,000 14.81 14.93 14.81 0 0 0
15/05/2020
14.99
 41,500 14.99 14.99 14.99 0 0 0
14/05/2020
15.36
 100 15.36 15.36 15.36 0 0 0
13/05/2020
14.93
 40,200 14.81 14.93 14.81 0 36,200 -0.9
12/05/2020
14.93
 50,100 14.99 14.99 14.93 0 0 0
11/05/2020
14.99
 71,200 14.99 14.99 14.99 0 0 0
08/05/2020
15.11
 27,100 15.36 15.36 15.11 0 0 0
07/05/2020
15.18
 60,100 17.21 17.21 15.18 0 0 0
06/05/2020
15.24
 90,100 17.15 17.15 15.24 0 0 0
05/05/2020
15.24
 90,000 15.24 15.24 15.24 0 0 0
04/05/2020
15.30
 90,100 17.27 17.27 15.30 0 0 0
29/04/2020
15.11
 90,100 18.51 18.51 15.11 0 0 0
28/04/2020
16.29
 100 16.29 16.29 16.29 0 0 0
27/04/2020
14.62
 1,300 13.32 14.62 13.32 0 0 0
24/04/2020
15.24
 1,700 15.24 15.24 15.24 0 0 0
23/04/2020
17.89
 0 17.89 17.89 17.89 0 0 0
22/04/2020
17.89
 0 17.89 17.89 17.89 0 0 0
21/04/2020
17.89
 0 17.89 17.89 17.89 0 0 0
20/04/2020
17.89
 0 17.89 17.89 17.89 0 0 0
17/04/2020
17.89
 0 17.89 17.89 17.89 0 0 0
16/04/2020
17.89
 0 17.89 17.89 17.89 0 0 0
15/04/2020
17.89
 0 17.89 17.89 17.89 0 0 0
14/04/2020
17.89
 0 17.89 17.89 17.89 0 0 0
13/04/2020
17.89
 100 17.89 17.89 17.89 0 0 0
10/04/2020
16.04
 0 16.04 16.04 16.04 0 0 0
09/04/2020
16.04
 0 16.04 16.04 16.04 0 0 0
08/04/2020
16.04
 100 16.04 16.04 16.04 0 0 0
07/04/2020
14.31
 1,800 14.31 14.31 13.94 0 0 0
06/04/2020
16.35
 100 16.35 16.35 16.35 0 0 0
03/04/2020
14.31
 9,900 15.30 15.30 14.25 0 0 0
01/04/2020
14.74
 100 14.74 14.74 14.74 0 0 0
31/03/2020
14.25
 1,000 14.25 14.25 13.39 0 0 0
30/03/2020
15.73
 100 15.73 15.73 15.73 0 0 0
27/03/2020
14.19
 1,500 14.19 14.19 14.19 0 0 0
26/03/2020
14.74
 100 14.74 14.74 14.74 0 0 0
25/03/2020
14.19
 3,600 15.73 15.73 14.19 0 0 0
24/03/2020
14.19
 3,400 14.74 14.74 14.07 0 0 0
23/03/2020
14.19
 4,000 15.73 15.73 14.19 0 0 0
20/03/2020
14.25
 4,600 16.04 16.04 14.25 0 0 0
19/03/2020
14.31
 1,100 14.74 14.74 14.31 0 0 0
18/03/2020
14.68
 1,200 14.50 14.68 14.50 0 0 0
17/03/2020
14.56
 0 14.56 14.56 14.56 0 0 0
16/03/2020
14.56
 0 14.56 14.56 14.56 0 0 0
13/03/2020
14.56
 0 14.56 14.56 14.56 0 0 0
12/03/2020
14.56
 101 14.56 14.56 14.56 0 0 0
11/03/2020
14.19
 500 14.19 14.19 14.19 0 0 0
10/03/2020
14.25
 0 14.25 14.25 14.25 0 0 0
09/03/2020
14.25
 15,500 14.25 14.25 14.25 0 0 0
06/03/2020
14.68
 100 14.68 14.68 14.68 0 0 0
05/03/2020
14.31
 601 14.31 14.31 14.31 0 0 0
04/03/2020
14.74
 0 14.74 14.74 14.74 0 0 0
03/03/2020
14.74
 0 14.74 14.74 14.74 0 0 0
02/03/2020
14.74
 100 14.74 14.74 12.34 0 0 0
28/02/2020
14.19
 3,100 14.68 14.68 14.19 0 0 0
27/02/2020
14.19
 5,000 14.19 14.19 14.19 0 0 0
26/02/2020
15.30
 0 15.30 15.30 15.30 0 0 0
25/02/2020
15.30
 100 15.30 15.30 15.30 0 0 0
24/02/2020
14.31
 11,600 14.31 14.31 14.25 0 0 0
21/02/2020
15.92
 100 15.92 15.92 15.92 0 0 0
20/02/2020
15.92
 100 15.92 15.92 15.92 0 0 0
19/02/2020
14.25
 25,300 14.74 14.74 14.25 0 0 0
18/02/2020
14.31
 101,300 14.31 14.50 14.31 0 0 0
17/02/2020
14.74
 100 14.74 14.74 14.74 0 0 0
14/02/2020
14.37
 52,000 14.44 14.44 14.37 0 0 0
13/02/2020
15.98
 2,300 14.81 15.98 14.37 0 0 0
12/02/2020
14.81
 160,400 14.68 14.81 14.37 0 0 0
11/02/2020
14.31
 8,100 13.94 14.31 13.94 0 0 0
10/02/2020
14.50
 5,300 14.31 14.50 14.31 0 0 0
07/02/2020
14.68
 100 14.68 14.68 14.68 0 0 0
06/02/2020
14.68
 200 13.02 14.68 13.02 0 100 -0.0
05/02/2020
14.81
 100 14.81 14.81 14.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |