CTCP Gạch ngói Đồng Nai (gnd)

23
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
(2026-07-01) 		-3.90 -14.50% 4,300 0 0
22.80
26.90
23
2 tháng
(2026-06-01) 		-1.40 -5.74% 8,300 0 0
22.80
27.10
23
3 tháng
(2026-05-04) 		2.29 11.06% 13,400 0 0
20.71
30.82
23
6 tháng
(2026-02-02) 		-3.01 -11.56% 31,800 0 0.0
20.23
32.36
23
12 tháng
(2025-08-05) 		-2.10 -8.37% 87,100 100 0.0
18.88
34.48
23
24 tháng
(2024-08-12) 		2.02 9.62% 217,021 100 0.0
18.20
34.48
23
36 tháng
(2023-08-16) 		1.14 5.20% 440,828 100 0.0
18.20
34.48
23
60 tháng
(2021-08-26) 		1 4.57% 1,092,534 -62,800 -1.7
16.60
34.48
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/02/2020
14.19
 219,000 15.30 15.30 14.19 5,100 0 0.1
03/02/2020
14.44
 2,300 16.66 16.66 13.26 800 0 0.0
31/01/2020
14.81
 0 14.81 14.81 14.81 0 0 0
30/01/2020
14.81
 0 14.81 14.81 14.81 0 0 0
22/01/2020
14.81
 0 14.81 14.81 14.81 0 0 0
21/01/2020
14.81
 100 14.81 14.81 14.81 0 0 0
20/01/2020
14.50
 400 12.65 14.50 12.65 0 100 0
17/01/2020
14.87
 100 14.87 14.87 14.87 0 0 0
16/01/2020
14.62
 2,300 14.93 14.93 14.62 2,200 0 0.1
15/01/2020
14.56
 2,500 16.47 16.47 14.56 200 0 0.0
14/01/2020
14.56
 2,000 14.56 14.56 14.56 0 0 0
13/01/2020
14.93
 100 14.93 14.93 14.93 0 0 0
10/01/2020
14.50
 2,400 14.50 14.50 14.50 1,000 0 0.0
09/01/2020
14.93
 100 14.93 14.93 14.93 0 0 0
08/01/2020
14.44
 4,601 14.93 14.93 14.44 0 0 0
07/01/2020
14.37
 1,500 14.37 14.37 14.37 0 0 0
06/01/2020
14.93
 100 14.93 14.93 14.93 0 0 0
03/01/2020
14.31
 100 14.31 14.31 14.31 0 0 0
02/01/2020
14.56
 0 14.56 14.56 14.56 0 0 0
31/12/2019
14.50
 1,200 15.05 15.05 14.19 800 0 0.0
30/12/2019
14.50
 1,100 13.20 14.50 13.20 0 100 -0.0
27/12/2019
15.48
 100 15.48 15.48 15.48 0 0 0
26/12/2019
15.11
 300 15.36 16.04 15.11 0 0 0
25/12/2019
14.74
 1,300 14.81 14.81 14.74 1,300 0 0.0
24/12/2019
14.81
 1,400 14.68 14.81 14.68 0 0 0
23/12/2019
14.13
 9,803 13.39 15.73 13.39 0 100 -0.0
20/12/2019
15.73
 100 15.73 15.73 15.73 0 0 0
19/12/2019
15.05
 300 12.89 15.05 12.89 0 100 -0.0
18/12/2019
15.11
 0 15.11 15.11 15.11 0 0 0
17/12/2019
15.11
 200 15.05 15.11 15.05 0 0 0
16/12/2019
14.50
 1,100 15.36 15.36 14.50 1,000 0 0.0
13/12/2019
14.50
 1,000 14.50 14.50 14.50 0 0 0
12/12/2019
16.66
 0 16.66 16.66 16.66 0 0 0
11/12/2019
16.66
 30 16.66 16.66 16.66 0 0 0
10/12/2019: Cổ tức tiền mặt tỉ lệ: 8%
10/12/2019
16.66
 100 16.66 16.66 16.66 0 0 0
09/12/2019
14.87
 100 14.87 14.87 14.87 0 0 0
06/12/2019
14.09
 6,200 14.27 14.33 14.03 0 0 0
05/12/2019
14.03
 5,500 14.27 14.33 14.03 0 0 0
04/12/2019
14.03
 2,000 14.27 14.33 14.03 0 0 0
03/12/2019
14.03
 300 14.03 14.03 14.03 0 0 0
02/12/2019
14.09
 100 14.33 14.09 14.09 0 0 0
29/11/2019
14.09
 8,100 14.09 14.09 14.09 0 0 0
28/11/2019
14.51
 0 14.51 14.51 14.51 0 0 0
27/11/2019
14.51
 0 14.51 14.51 14.51 0 0 0
26/11/2019
14.51
 100 14.51 14.51 14.51 0 0 0
25/11/2019
14.03
 500 14.03 14.03 14.03 0 0 0
22/11/2019
14.09
 2,800 14.27 14.33 14.09 0 0 0
21/11/2019
14.09
 3,600 14.09 14.09 14.09 0 0 0
20/11/2019
15.82
 0 15.82 15.82 15.82 0 0 0
19/11/2019
15.82
 0 15.82 15.82 15.82 0 0 0
18/11/2019
15.82
 0 15.82 15.82 15.82 0 0 0
15/11/2019
15.82
 100 15.82 15.82 15.82 0 0 0
14/11/2019
14.57
 100 14.57 14.57 14.57 0 0 0
13/11/2019
13.85
 3,000 16.06 16.06 13.73 0 0 0
12/11/2019
14.57
 100 14.57 14.57 14.57 0 0 0
11/11/2019
14.33
 200 14.33 14.33 14.33 0 0 0
08/11/2019
14.51
 1,200 15.17 15.17 14.51 0 0 0
07/11/2019
14.45
 1,100 14.57 14.57 14.45 0 0 0
06/11/2019
14.45
 1,800 14.39 14.45 14.39 0 0 0
05/11/2019
13.85
 4,800 14.69 14.69 13.85 0 0 0
04/11/2019
13.85
 4,100 14.39 14.39 13.85 0 0 0
01/11/2019
14.51
 4,100 14.51 14.51 13.85 0 0 0
31/10/2019
14.51
 300 14.45 14.51 14.45 0 0 0
30/10/2019
13.91
 2,000 13.91 13.91 13.91 0 0 0
29/10/2019
14.81
 0 14.81 14.81 14.81 0 0 0
28/10/2019
14.81
 100 14.81 14.81 14.81 0 0 0
25/10/2019
14.21
 100 14.21 14.21 14.21 0 0 0
24/10/2019
13.85
 2,500 13.85 13.85 13.85 0 0 0
23/10/2019
14.81
 0 14.81 14.81 14.81 0 0 0
22/10/2019
14.81
 0 14.81 14.81 14.81 0 0 0
21/10/2019
14.81
 100 14.81 14.81 14.81 0 0 0
18/10/2019
14.27
 0 14.27 14.27 14.27 0 0 0
17/10/2019
14.27
 0 14.27 14.27 14.27 0 0 0
16/10/2019
14.27
 100 14.27 14.27 14.27 0 0 0
15/10/2019
13.85
 2,700 14.15 14.15 13.85 0 0 0
14/10/2019
14.15
 0 14.15 14.15 14.15 0 0 0
11/10/2019
14.15
 100 14.15 14.15 14.15 0 0 0
10/10/2019
13.73
 1,600 13.73 13.73 13.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |