CTCP Công trình Giao thông Đồng Nai (dgt)

6.20
0.10
(1.64%)
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
(2024-04-22) 		0.70 12.96% 8,773,700 -59,000 -0.4
5.40
6.50
6.20
2 tháng
(2024-03-21) 		0.50 8.93% 19,191,997 -68,900 -0.4
5.30
6.50
6.20
3 tháng
(2024-02-20) 		0.50 8.93% 28,725,637 -70,500 -0.4
5.30
6.50
6.20
6 tháng
(2023-11-22) 		0.70 12.96% 44,902,957 -25,900 -0.2
4.80
6.50
6.20
12 tháng
(2023-05-26) 		-0.30 -4.69% 147,917,260 25,600 0.4
4.80
10.50
6.20
24 tháng
(2022-05-31) 		-13.90 -69.50% 161,119,269 26,800 0.4
4.80
20.50
6.20
36 tháng
(2021-06-07) 		-13.80 -69.35% 211,846,060 26,100 0.2
4.80
46.30
6.20
60 tháng
(2019-06-17) 		-18.90 -75.60% 216,845,397 27,600 0.3
4.80
109.80
6.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
5
-0.10
 422,014 5.10 5.10 4.90 0 0 0
#102 14/12/2023
5.10
0
 220,519 5.10 5.20 5 0 0 0
#103 13/12/2023
5.10
0
 262,501 5.20 5.20 5 0 0 0
#104 12/12/2023
5.10
0
 337,205 5.10 5.20 5.10 0 0 0
#105 11/12/2023
5.10
-0.10
 148,100 5.20 5.30 5.10 0 0 0
#106 08/12/2023
5.20
-0.10
 241,515 5.20 5.30 5.10 0 0 0
#107 07/12/2023
5.30
0
 344,257 5.20 5.30 5.10 0 0 0
#108 06/12/2023
5.30
0
 289,409 5.20 5.30 5.10 0 0 0
#109 05/12/2023
5.30
0
 252,100 5.30 5.30 5.20 0 0 0
#110 04/12/2023
5.30
0.10
 371,233 5.20 5.30 5.10 10,000 0 0.1
#111 01/12/2023
5.20
0
 191,604 5.20 5.30 5.10 0 0 0
#112 30/11/2023
5.20
0
 284,000 5.20 5.30 5.10 0 0 0
#113 29/11/2023
5.20
0
 107,401 5.20 5.20 5.10 0 0 0
#114 28/11/2023
5.20
0.10
 171,800 5.20 5.20 5.10 0 0 0
#115 27/11/2023
5.10
-0.30
 150,110 5.30 5.30 5.10 0 0 0
#116 24/11/2023
5.40
0.10
 480,300 5.30 5.40 5.10 0 0 0
#117 23/11/2023
5.30
-0.10
 724,337 5.40 5.60 5.10 0 0 0
#118 22/11/2023
5.40
0
 246,100 5.40 5.50 5.30 0 0 0
#119 21/11/2023
5.40
0
 192,000 5.50 5.50 5.30 0 0 0
#120 20/11/2023
5.40
-0.10
 187,594 5.40 5.50 5.30 0 0 0
#121 17/11/2023
5.50
0
 771,100 5.50 5.70 5.40 0 0 0
#122 16/11/2023
5.50
0
 339,300 5.50 5.50 5.30 0 0 0
#123 15/11/2023
5.50
0.10
 361,024 5.50 5.60 5.40 0 0 0
#124 14/11/2023
5.40
0
 271,700 5.40 5.50 5.30 0 0 0
#125 13/11/2023
5.40
-0.10
 235,608 5.40 5.50 5.20 0 0 0
#126 10/11/2023
5.50
-0.10
 340,533 5.50 5.60 5.30 0 0 0
#127 09/11/2023
5.60
0.10
 496,719 5.50 5.70 5.50 0 0 0
#128 08/11/2023
5.50
0.30
 510,392 5.20 5.60 5.10 0 10,000 -0.1
#129 07/11/2023
5.20
0
 397,607 5.20 5.30 5.10 0 1,000 -0.0
#130 06/11/2023
5.20
0
 296,783 5.40 5.40 5.10 0 0 0
#131 03/11/2023
5.20
-0.30
 317,200 5.50 5.50 5.20 200 5,000 -0.0
#132 02/11/2023
5.50
0.50
 660,800 5 5.50 5 7,000 0 0.0
#133 01/11/2023
5
0
 4,256,700 5 5 4.60 0 0 0
#134 31/10/2023
5
0
 551,900 5 5.20 4.60 0 0 0
#135 30/10/2023
5
-0.40
 477,800 5.40 5.40 4.90 0 0 0
#136 27/10/2023
5.40
0.20
 246,000 5.20 5.40 5 0 0 0
#137 26/10/2023
5.20
-0.60
 670,800 5.80 5.80 5 0 5,700 -0.0
#138 25/10/2023
5.80
0.20
 726,500 5.60 5.90 5.50 0 6,000 -0.0
#139 24/10/2023
5.60
0.10
 195,400 5.50 5.60 5.50 0 0 0
#140 23/10/2023
5.50
0
 482,400 5.50 5.70 5.40 0 8,500 -0.0
#141 20/10/2023
5.50
0.20
 641,400 5.30 5.60 5 8,000 6,000 0.0
#142 19/10/2023
5.30
-0.40
 573,300 5.70 5.70 5.20 500 13,300 -0.1
#143 18/10/2023
5.70
-0.60
 1,209,800 6.30 6.30 5.40 500 0 0.0
#144 17/10/2023
6.30
0
 431,900 6.30 6.50 6.10 400 0 0.0
#145 16/10/2023
6.30
-0.40
 455,300 6.70 6.70 6.30 0 0 0
#146 13/10/2023
6.70
0
 350,000 6.70 6.70 6.50 0 0 0
#147 12/10/2023
6.70
0
 443,700 6.70 6.90 6.60 0 6,700 -0.0
#148 11/10/2023
6.70
0
 267,400 6.70 6.70 6.50 0 0 0
#149 10/10/2023
6.70
0
 374,500 6.70 6.80 6.60 100 0 0.0
#150 09/10/2023
6.70
0.20
 519,100 6.50 6.80 6.40 6,300 10,000 -0.0
#151 06/10/2023
6.50
0
 377,600 6.50 6.50 6 0 0 0
#152 05/10/2023
6.50
0
 489,300 6.50 6.60 6.40 0 0 0
#153 04/10/2023
6.50
0
 376,200 6.50 6.60 6.20 0 0 0
#154 03/10/2023
6.50
-0.40
 802,400 6.90 6.90 6.30 0 10,000 -0.1
#155 02/10/2023
6.90
0.20
 364,600 6.70 7 6.70 0 0 0
#156 29/09/2023
6.70
0
 580,300 6.70 7 6.60 0 0 0
#157 28/09/2023
6.70
-0.40
 490,500 7.10 7.10 6.60 1,000 0 0.0
#158 27/09/2023
7.10
0.40
 761,100 6.70 7.10 6.40 7,700 0 0.1
#159 26/09/2023
6.70
-0.40
 1,451,700 7.10 7.30 6.50 10,800 0 0.1
#160 25/09/2023
7.10
-1
 1,427,100 8.10 8.30 7.10 31,200 0 0.2
#161 22/09/2023
8.10
-0.60
 909,500 8.70 8.70 8.10 10,200 0 0.1
#162 21/09/2023
8.70
0
 506,800 8.70 8.80 8.50 5,000 2,000 0.0
#163 20/09/2023
8.70
0
 704,200 8.70 8.70 8.50 0 0 0
#164 19/09/2023
8.70
0.10
 544,600 8.60 8.70 8.40 0 0 0
#165 18/09/2023
8.60
-0.30
 778,900 8.90 9 8.50 200 0 0.0
#166 15/09/2023
8.90
-0.10
 504,000 9 9.10 8.80 0 0 0
#167 14/09/2023
9
-0.20
 775,600 9.20 9.20 8.90 300 0 0.0
#168 13/09/2023
9.20
0.10
 1,011,600 9.10 9.60 9.10 2,000 10,000 -0.1
#169 12/09/2023
9.10
0.10
 746,000 9 9.20 8.90 0 0 0
#170 11/09/2023
9
-0.30
 1,338,300 9.30 9.50 8.80 500 0 0.0
#171 08/09/2023
9.30
-0.10
 1,074,100 9.40 9.50 9.20 100 0 0.0
#172 07/09/2023
9.40
-0.30
 1,201,300 9.70 9.80 9.30 2,700 0 0.0
#173 06/09/2023
9.70
0.50
 1,864,000 9.20 9.90 9.10 0 1,000 -0.0
#174 05/09/2023
9.20
0.10
 1,282,300 9.10 9.20 8.90 0 0 0
#175 31/08/2023
9.10
0.10
 1,229,000 9 9.20 8.90 0 0 0
#176 30/08/2023
9
0
 735,400 9 9.10 8.80 0 0 0
#177 29/08/2023
9
-0.20
 1,256,700 9.20 9.30 8.90 800 0 0.0
#178 28/08/2023
9.20
0.20
 837,300 9 9.20 9 0 0 0
#179 25/08/2023
9
-0.10
 1,134,800 9.10 9.40 8.90 0 500 -0.0
#180 24/08/2023
9.10
0.30
 1,181,900 8.80 9.20 8.60 800 0 0.0
#181 23/08/2023
8.80
-0.10
 708,200 8.90 9.10 8.70 0 0 0
#182 22/08/2023
8.90
0.40
 1,517,000 8.50 9 8.30 100 0 0.0
#183 21/08/2023
8.50
-0.40
 1,264,600 8.90 9 8.30 200 0 0.0
#184 18/08/2023
8.90
-1.10
 2,890,400 10 10 8.50 400 10,000 -0.1
#185 17/08/2023
10
0.20
 2,659,000 9.80 10.30 9.60 20,000 0 0.2
#186 16/08/2023
9.80
0
 2,175,700 9.80 9.80 9.50 20,000 0 0.2
#187 15/08/2023
9.80
-0.20
 2,790,200 10 10.30 9.60 100 0 0.0
#188 14/08/2023
10
-0.20
 1,420,400 10.20 10.40 9.90 100 0 0.0
#189 11/08/2023
10.20
0.10
 2,904,900 10.10 10.40 9.60 0 0 0
#190 10/08/2023
10.10
-0.40
 1,408,800 10.50 11 10.10 0 0 0
#191 09/08/2023
10.50
0
 2,710,600 10.50 10.60 10 0 0 0
#192 08/08/2023
10.50
0
 2,188,600 10.50 11.50 10.30 0 0 0
#193 07/08/2023
10.50
1.20
 1,820,100 9.30 10.50 9.30 0 0 0
#194 04/08/2023
9.30
-0.10
 3,112,400 9.40 9.60 9.10 0 0 0
#195 03/08/2023
9.40
0.40
 3,071,100 9 9.70 9 0 0 0
#196 02/08/2023
9
1
 4,178,100 8 9.20 7.90 0 0 0
#197 01/08/2023
8
-0.20
 1,477,200 8.20 8.30 7.90 0 0 0
#198 31/07/2023
8.20
-0.20
 1,662,300 8.40 8.70 8.10 0 300 -0.0
#199 28/07/2023
8.40
0.40
 1,674,200 8 8.40 7.80 0 0 0
#200 27/07/2023
8
0
 550,900 8 8.10 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc