CTCP Công trình Giao thông Đồng Nai (dgt)

4.90
0.20
(4.26%)
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
(2025-11-04) 		-0.50 -10.64% 1,880,000 10,000 0.0
4.20
4.80
4.80
2 tháng
(2025-10-06) 		-0.90 -17.65% 7,686,600 377,700 2.0
4.20
5.30
4.80
3 tháng
(2025-09-05) 		-1 -19.23% 11,995,200 390,700 2.1
4.20
5.30
4.80
6 tháng
(2025-06-09) 		-0.60 -12.50% 41,661,200 843,200 3.2
4.20
5.60
4.80
12 tháng
(2024-12-09) 		-2 -32.26% 82,892,466 1,530,900 12.8
3.80
6.40
4.80
24 tháng
(2023-12-15) 		-0.80 -16% 220,375,886 797,400 8.1
3.80
9.30
4.80
36 tháng
(2022-12-20) 		-2.20 -34.38% 331,411,489 855,300 8.7
3.80
10.50
4.80
60 tháng
(2020-12-30) 		-45.80 -91.60% 396,328,232 860,900 8.6
3.80
50
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2012
6.10
 0 6.10 6.10 6.10 0 0 0
23/04/2012
6.10
 0 6.10 6.10 6.10 0 0 0
20/04/2012
6.10
 0 6.10 6.10 6.10 0 0 0
19/04/2012
6.10
 0 6.10 6.10 6.10 0 0 0
18/04/2012
6.10
 0 6.10 6.10 6.10 0 0 0
17/04/2012
6.10
 0 6.10 6.10 6.10 0 0 0
16/04/2012
6.10
 0 6.10 6.10 6.10 0 0 0
13/04/2012
6.10
 0 6.10 6.10 6.10 0 0 0
12/04/2012
6.10
 0 6.10 6.10 6.10 0 0 0
11/04/2012
6.10
 100 5.68 6.10 6.10 0 0 0
10/04/2012
5.68
 100 5.26 5.68 5.68 0 0 0
09/04/2012
5.26
 100 4.84 5.26 5.26 0 0 0
06/04/2012
4.84
 0 4.84 4.84 4.84 0 0 0
05/04/2012
4.84
 200 4.66 4.84 4.84 0 0 0
04/04/2012
4.66
 100 4.36 4.66 4.66 0 0 0
03/04/2012
4.36
 0 4.36 4.36 4.36 0 0 0
30/03/2012
4.36
 0 4.36 4.36 4.36 0 0 0
29/03/2012
4.36
 100 4.06 4.36 4.36 0 0 0
28/03/2012
4.06
 0 4.06 4.06 4.06 0 0 0
27/03/2012
4.06
 100 3.71 4.06 4.06 0 0 0
26/03/2012
3.71
 100 3.41 3.71 3.71 0 0 0
23/03/2012
3.41
 100 3.11 3.41 3.41 0 0 0
22/03/2012
3.11
 0 3.11 3.11 3.11 0 0 0
21/03/2012
3.11
 0 3.11 3.11 3.11 0 0 0
20/03/2012
3.11
 2,500 2.87 3.11 3.05 0 0 0
19/03/2012
2.87
 3,200 2.63 2.87 2.87 0 0 0
16/03/2012
2.63
 2,000 2.39 2.63 2.63 0 0 0
15/03/2012
2.39
 100 2.21 2.39 2.39 0 0 0
14/03/2012
2.21
 100 2.03 2.21 2.21 0 0 0
13/03/2012
2.03
 100 1.85 2.03 2.03 0 0 0
12/03/2012
1.85
 100 1.73 1.85 1.85 0 0 0
09/03/2012
1.73
 0 1.73 1.73 1.73 0 0 0
08/03/2012
1.73
 200 1.91 1.91 1.73 0 0 0
07/03/2012
1.91
 200 1.97 1.97 1.91 0 0 0
06/03/2012
1.97
 400 2.15 2.15 1.97 0 0 0
05/03/2012
2.15
 100 1.97 2.15 2.15 0 0 0
02/03/2012
1.97
 0 1.97 1.97 1.97 0 0 0
01/03/2012
1.97
 0 1.97 1.97 1.97 0 0 0
29/02/2012
1.97
 0 1.97 1.97 1.97 0 0 0
28/02/2012
1.97
 0 1.97 1.97 1.97 0 0 0
27/02/2012
1.97
 100 2.15 2.15 1.97 0 0 0
24/02/2012
2.15
 0 2.15 2.15 2.15 0 0 0
23/02/2012
2.15
 0 2.15 2.15 2.15 0 0 0
22/02/2012
2.15
 100 1.97 2.15 2.15 0 0 0
21/02/2012
1.97
 0 1.97 1.97 1.97 0 0 0
20/02/2012
1.97
 100 2.15 2.15 1.97 0 0 0
17/02/2012
2.15
 100 2.33 2.33 2.15 0 0 0
16/02/2012
2.33
 0 2.33 2.33 2.33 0 0 0
15/02/2012
2.33
 100 2.57 2.57 2.33 0 0 0
14/02/2012
2.57
 0 2.81 2.57 2.57 0 0 0
13/02/2012
2.81
 100 3.11 3.11 2.81 0 0 0
10/02/2012
3.11
 1,500 2.87 3.11 2.63 0 0 0
09/02/2012
2.87
 100 2.63 2.87 2.87 0 0 0
08/02/2012
2.63
 100 2.39 2.63 2.63 0 0 0
07/02/2012
2.39
 0 2.39 2.39 2.39 0 0 0
06/02/2012
2.39
 1,500 2.21 2.39 2.39 0 0 0
03/02/2012
2.21
 100 2.03 2.21 2.21 0 0 0
02/02/2012
2.03
 100 1.85 2.03 2.03 0 0 0
01/02/2012
1.85
 100 1.73 1.85 1.85 0 0 0
31/01/2012
1.73
 200 1.61 1.73 1.73 0 0 0
30/01/2012
1.61
 0 1.61 1.61 1.61 0 0 0
20/01/2012
1.61
 0 1.61 1.61 1.61 0 0 0
19/01/2012
1.61
 0 1.61 1.61 1.61 0 0 0
18/01/2012
1.61
 500 1.49 1.61 1.61 0 0 0
17/01/2012
1.49
 0 1.49 1.49 1.49 0 0 0
16/01/2012
1.49
 0 1.49 1.49 1.49 0 0 0
13/01/2012
1.49
 0 1.49 1.49 1.49 0 0 0
12/01/2012
1.49
 0 1.49 1.49 1.49 0 0 0
11/01/2012
1.49
 0 1.49 1.49 1.49 0 0 0
10/01/2012
1.49
 0 1.49 1.49 1.49 0 0 0
09/01/2012
1.49
 100 1.61 1.61 1.49 0 0 0
06/01/2012
1.61
 0 1.61 1.61 1.61 0 0 0
05/01/2012
1.61
 1,800 1.49 1.61 1.61 0 0 0
04/01/2012
1.49
 0 1.49 1.49 1.49 0 0 0
03/01/2012
1.49
 0 1.49 1.49 1.49 0 0 0
30/12/2011
1.49
 0 1.49 1.49 1.49 0 0 0
29/12/2011
1.49
 200 1.49 1.49 1.49 0 0 0
28/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
27/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
26/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
23/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
22/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
21/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
20/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
19/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
16/12/2011
1.61
 200 1.61 1.61 1.61 0 0 0
15/12/2011
1.79
 200 1.79 1.79 1.79 0 0 0
14/12/2011
1.67
 900 2.03 2.03 1.67 0 0 0
13/12/2011
1.85
 100 1.85 1.85 1.85 0 0 0
12/12/2011
1.73
 100 1.73 1.73 1.73 0 0 0
09/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
08/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
07/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
06/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
05/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
02/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
01/12/2011
1.61
 0 1.61 1.61 1.61 0 0 0
30/11/2011
1.61
 0 1.61 1.61 1.61 0 0 0
29/11/2011
1.61
 0 1.61 1.61 1.61 0 0 0
28/11/2011
1.61
 0 1.61 1.61 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |