CTCP Đầu tư Xây dựng và Vật liệu Đồng Nai (dnd)

10.70
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) 		-0.30 -2.73% 17,600 0 0
8.10
11
10.70
2 tháng
(2026-01-19) 		-2.20 -17.05% 18,600 0 0
8.10
12.90
10.70
3 tháng
(2025-12-18) 		1.70 18.89% 20,600 0 0
6.80
12.90
10.70
6 tháng
(2025-09-19) 		-0.40 -3.60% 61,200 0 0
6.80
12.90
10.70
12 tháng
(2025-03-24) 		1.30 13.83% 72,100 0 0
6.80
14.20
10.70
24 tháng
(2024-03-28) 		-6.50 -37.79% 106,680 0 0
6.80
18.90
10.70
36 tháng
(2023-04-03) 		-9.30 -46.50% 203,710 0 0
6.80
28.40
10.70
60 tháng
(2021-04-13) 		-19.26 -64.29% 574,650 -200 -0.0
6.80
33.40
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
16.67
 4,000 16.67 16.67 16.67 0 0 0
03/08/2018
16.67
 1,000 16.67 16.67 16.67 0 0 0
02/08/2018
16.67
 0 16.67 16.67 16.67 0 0 0
01/08/2018
16.67
 0 16.67 16.67 16.67 0 0 0
31/07/2018
16.67
 0 16.67 16.67 16.67 0 0 0
30/07/2018
16.67
 2,000 16.67 16.67 16.67 0 0 0
27/07/2018
17.11
 0 17.11 17.11 17.11 0 0 0
26/07/2018
17.11
 0 17.11 17.11 17.11 0 0 0
25/07/2018
17.11
 2,000 17.11 17.11 17.11 0 0 0
24/07/2018
17.11
 2,000 17.11 17.11 17.11 0 0 0
23/07/2018
17.11
 4,300 17.11 17.11 16.93 0 0 0
20/07/2018
16.67
 1,000 16.67 16.67 16.67 0 0 0
19/07/2018
16.67
 0 16.67 16.67 16.67 0 0 0
18/07/2018
16.67
 3,000 16.67 16.67 16.67 0 0 0
17/07/2018
17.54
 500 17.54 17.54 17.54 0 0 0
16/07/2018
20.18
 200 15.26 20.18 15.26 0 0 0
13/07/2018
17.90
 0 17.90 17.90 17.90 0 0 0
12/07/2018
17.90
 100 17.90 17.90 17.90 0 0 0
11/07/2018
15.61
 0 15.61 15.61 15.61 0 0 0
10/07/2018
15.61
 0 15.61 15.61 15.61 0 0 0
09/07/2018
15.61
 0 15.61 15.61 15.61 0 0 0
06/07/2018
15.61
 1,000 15.61 15.61 15.61 0 0 0
05/07/2018
15.61
 0 15.61 15.61 15.61 0 0 0
04/07/2018
15.61
 1,600 15.61 15.61 15.61 0 0 0
03/07/2018
15.09
 500 15.09 15.09 15.09 0 0 0
02/07/2018
15.09
 2,000 15.09 15.09 15.09 0 0 0
29/06/2018
15.09
 1,500 15.09 15.09 15.09 0 0 0
28/06/2018
13.16
 2,000 13.16 13.16 13.16 0 0 0
27/06/2018
13.16
 100 13.16 13.16 13.16 0 0 0
26/06/2018
11.84
 0 11.84 11.84 11.84 0 0 0
25/06/2018
11.84
 0 11.84 11.84 11.84 0 0 0
22/06/2018
11.84
 0 11.84 11.84 11.84 0 0 0
21/06/2018
11.84
 100 11.84 11.84 11.84 0 0 0
20/06/2018
13.16
 100 13.16 13.16 13.16 0 0 0
19/06/2018
14.91
 1,000 14.91 14.91 14.91 0 0 0
18/06/2018
15.79
 1,000 15.79 15.79 15.79 0 0 0
15/06/2018
16.05
 0 16.05 16.05 16.05 0 0 0
14/06/2018
16.05
 500 16.05 16.05 16.05 0 0 0
13/06/2018
16.05
 0 16.05 16.05 16.05 0 0 0
12/06/2018
16.05
 0 16.05 16.05 16.05 0 0 0
11/06/2018
16.05
 0 16.05 16.05 16.05 0 0 0
08/06/2018
16.05
 0 16.05 16.05 16.05 0 0 0
07/06/2018
16.05
 0 16.05 16.05 16.05 0 0 0
06/06/2018
16.05
 0 16.05 16.05 16.05 0 0 0
05/06/2018
16.05
 0 16.05 16.05 16.05 0 0 0
04/06/2018
16.05
 0 16.05 16.05 16.05 0 0 0
01/06/2018
16.05
 0 16.05 16.05 16.05 0 0 0
31/05/2018
16.05
 0 16.05 16.05 16.05 0 0 0
30/05/2018: Cổ tức tiền mặt tỉ lệ: 7%
30/05/2018
16.05
 0 16.05 16.05 16.05 0 0 0
29/05/2018
16.05
 0 16.05 16.05 16.05 0 0 0
28/05/2018
16.05
 0 16.05 16.05 16.05 0 0 0
25/05/2018
16.05
 0 16.05 16.05 16.05 0 0 0
24/05/2018
16.05
 0 16.05 16.05 16.05 0 0 0
23/05/2018
16.05
 1,105 16.05 16.05 16.05 0 0 0
22/05/2018
16.90
 0 16.90 16.90 16.90 0 0 0
21/05/2018
16.90
 3 16.90 16.90 16.90 0 0 0
18/05/2018
16.90
 0 16.90 16.90 16.90 0 0 0
17/05/2018
16.90
 1,000 16.90 16.90 16.90 0 0 0
16/05/2018
18.59
 100 18.59 18.59 18.59 0 0 0
15/05/2018
16.90
 0 16.90 16.90 16.90 0 0 0
14/05/2018
16.90
 500 16.90 16.90 16.90 0 0 0
11/05/2018
17.32
 1,300 17.74 17.74 17.32 0 0 0
10/05/2018
17.32
 0 17.32 17.32 17.32 0 0 0
09/05/2018
17.32
 0 17.32 17.32 17.32 0 0 0
08/05/2018
17.32
 1,400 17.32 17.32 17.32 0 0 0
07/05/2018
18.76
 1,000 18.76 18.76 18.76 0 0 0
04/05/2018
18.59
 1,000 18.59 18.59 18.59 0 0 0
03/05/2018
18.76
 0 18.76 18.76 18.76 0 0 0
02/05/2018
18.59
 29,000 18.59 19.01 18.59 0 0 0
27/04/2018
18.25
 0 18.25 18.25 18.25 0 0 0
26/04/2018
18.59
 20,000 18.59 18.76 16.90 0 0 0
24/04/2018
18.00
 3,600 18.00 18.00 18.00 0 0 0
23/04/2018
18.67
 21,000 18.50 18.67 18.50 0 0 0
20/04/2018
18.59
 16,300 18.59 18.59 18.59 0 0 0
19/04/2018
18.59
 12,700 18.59 18.59 18.59 0 0 0
18/04/2018
18.59
 15,500 18.42 18.76 16.05 0 0 0
17/04/2018
18.59
 1,000 18.59 18.59 18.59 0 0 0
16/04/2018
17.74
 14,100 18.59 18.67 17.74 0 400 -0.0
13/04/2018
18.59
 8,000 16.22 18.67 16.22 0 0 0
12/04/2018
16.14
 8,200 18.59 18.59 16.14 0 0 0
11/04/2018
18.59
 65,200 18.59 18.59 18.59 0 0 0
10/04/2018
16.05
 800 17.07 17.07 16.05 0 0 0
09/04/2018
18.42
 23,300 17.74 18.42 17.74 0 0 0
06/04/2018
16.05
 200 16.05 16.05 16.05 0 0 0
05/04/2018
18.59
 13,700 17.74 18.59 16.98 0 0 0
04/04/2018
17.15
 100 17.15 17.15 17.15 0 0 0
03/04/2018
16.98
 9,000 16.98 17.74 16.98 0 0 0
02/04/2018
17.24
 19,243 15.97 17.24 15.97 0 0 0
30/03/2018
15.63
 2,000 14.36 15.63 14.36 0 0 0
29/03/2018
16.05
 5,000 15.88 16.05 15.88 0 0 0
28/03/2018
15.88
 8,000 15.80 15.88 15.80 0 0 0
27/03/2018
15.63
 4,000 15.38 15.63 15.38 0 0 0
26/03/2018
15.55
 1,000 15.55 15.55 15.55 0 0 0
23/03/2018
14.28
 0 14.28 14.28 14.28 0 0 0
22/03/2018
14.45
 4,000 13.94 14.45 13.94 0 0 0
21/03/2018
15.55
 11,000 15.12 15.55 15.12 0 0 0
20/03/2018
13.52
 2,000 13.52 13.52 13.52 0 0 0
19/03/2018
15.46
 13,400 15.46 15.63 15.46 0 0 0
16/03/2018
15.63
 19,700 15.21 15.63 15.21 0 0 0
15/03/2018
15.21
 7,200 15.29 15.29 15.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |