CTCP Công trình Giao thông Đồng Nai (dgt)

4.50
-0.10
(-2.17%)
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
(2025-12-29) 		-0.30 -6.12% 5,017,000 -13,000 0.0
4.50
5.10
4.50
2 tháng
(2025-11-28) 		0.30 6.98% 10,371,800 -13,000 0.0
4.20
5.10
4.50
3 tháng
(2025-10-29) 		-0.20 -4.17% 12,112,900 -3,000 0.1
4.20
5.10
4.50
6 tháng
(2025-07-31) 		-0.60 -11.54% 34,335,400 749,500 4.2
4.20
5.60
4.50
12 tháng
(2025-02-03) 		-1.10 -19.30% 74,720,814 -12,600 3.5
3.80
6.20
4.50
24 tháng
(2024-02-07) 		-0.50 -9.80% 219,806,651 750,800 7.9
3.80
9.30
4.50
36 tháng
(2023-02-13) 		-2.90 -38.67% 339,855,921 847,300 8.7
3.80
10.50
4.50
60 tháng
(2021-02-22) 		-26.40 -85.16% 406,176,628 847,900 8.6
3.80
46.30
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
6.10
 138,000 6 6.10 6 0 0 0
12/11/2024
6.10
 65,101 6 6.10 6 0 0 0
11/11/2024
6.10
 131,000 6.10 6.10 6 0 0 0
08/11/2024
6.10
 148,711 6.10 6.20 6 0 0 0
07/11/2024
6.20
 30,487 6.20 6.30 6.10 0 0 0
06/11/2024
6.20
 39,700 6.20 6.20 6.10 0 0 0
05/11/2024
6.10
 15,384 6.20 6.20 6 0 0 0
04/11/2024
6.10
 88,101 6 6.20 6 0 0 0
01/11/2024
6
 226,502 6.10 6.20 6 0 0 0
31/10/2024
6.20
 296,259 6.30 6.30 6 0 0 0
30/10/2024
6.30
 119,023 6.40 6.50 6.20 0 12,000 -0.1
29/10/2024
6.40
 159,342 6.30 6.40 6.20 0 0 0
28/10/2024
6.30
 222,210 6.10 6.30 6 0 0 0
25/10/2024
6.10
 404,616 6.20 6.20 5.90 0 0 0
24/10/2024
6.10
 112,809 6 6.20 6 0 0 0
23/10/2024
6.10
 171,400 6 6.20 6 0 0 0
22/10/2024
6.10
 209,173 6 6.10 6 0 400 -0.0
21/10/2024
6.10
 145,401 6.10 6.20 6 12,000 0 0.1
18/10/2024
6.10
 79,505 6.10 6.30 6 0 0 0
17/10/2024
6.20
 137,898 6.30 6.30 6 0 0 0
16/10/2024
6.30
 104,838 6.20 6.30 6.10 0 0 0
15/10/2024
6.20
 232,010 6.50 6.50 6.10 0 0 0
14/10/2024
6.50
 487,700 6.70 6.70 6.20 0 0 0
11/10/2024
6.60
 76,404 6.60 6.70 6.50 0 0 0
10/10/2024
6.60
 219,204 6.70 6.70 6.50 0 0 0
09/10/2024
6.60
 97,307 6.70 6.70 6.60 0 0 0
08/10/2024
6.70
 94,900 6.80 6.90 6.70 0 0 0
07/10/2024
6.80
 816,910 6.60 7 6.60 265,000 0 1.8
04/10/2024
6.60
 148,813 6.70 6.70 6.50 0 0 0
03/10/2024
6.70
 191,706 6.60 6.70 6.50 0 0 0
02/10/2024
6.60
 95,123 6.60 6.70 6.50 0 0 0
01/10/2024
6.70
 254,758 6.60 6.80 6.60 0 0 0
30/09/2024
6.60
 292,615 6.70 6.70 6.50 0 0 0
27/09/2024
6.70
 186,010 6.80 6.80 6.60 0 0 0
26/09/2024
6.80
 175,291 6.70 6.80 6.60 0 0 0
25/09/2024
6.80
 195,489 6.70 6.80 6.70 0 0 0
24/09/2024
6.70
 111,290 6.70 6.80 6.70 0 0 0
23/09/2024
6.80
 168,763 6.70 6.80 6.60 0 0 0
20/09/2024
6.70
 116,210 6.70 6.90 6.70 0 0 0
19/09/2024
6.80
 345,455 7 7 6.70 0 0 0
18/09/2024
6.90
 285,307 6.90 7 6.80 0 0 0
17/09/2024
7
 296,591 7 7 6.80 0 0 0
16/09/2024
6.90
 1,666,365 6.70 7.10 6.70 0 0 0
13/09/2024
6.60
 190,720 6.60 6.70 6.50 0 0 0
12/09/2024
6.60
 123,194 6.60 6.80 6.60 0 0 0
11/09/2024
6.70
 237,974 6.70 6.70 6.50 0 0 0
10/09/2024
6.60
 251,650 6.80 6.80 6.50 0 0 0
09/09/2024
6.70
 224,140 7 7 6.70 0 0 0
06/09/2024
6.90
 162,223 7.10 7.10 6.80 0 0 0
05/09/2024
6.90
 490,968 7 7.20 6.80 0 0 0
04/09/2024
6.90
 388,977 7.10 7.10 6.80 0 0 0
30/08/2024
7.10
 390,884 7.10 7.30 7 0 0 0
29/08/2024
7.10
 551,718 8.20 8.20 6.80 0 0 0
28/08/2024
7.20
 760,120 8.60 8.60 7 0 0 0
27/08/2024
7.40
 381,013 8.50 8.50 7.30 0 0 0
26/08/2024
7.40
 220,302 7.90 7.90 7.30 0 0 0
23/08/2024
7.50
 1,063,203 8.20 8.20 7.40 0 0 0
22/08/2024
7.70
 1,190,179 8 8 7.50 0 0 0
21/08/2024
7.50
 2,673,542 9 9 7.40 0 0 0
20/08/2024
7.70
 1,016,854 7.50 8 7.50 0 0 0
19/08/2024
7.50
 563,276 7.30 7.50 7.30 0 2,900 -0.0
16/08/2024
7.30
 380,931 8.20 8.20 7.10 0 0 0
15/08/2024
7.10
 693,937 7.10 7.20 7 0 0 0
14/08/2024
7.20
 242,012 7.70 7.70 7.10 0 0 0
13/08/2024
7.40
 844,992 7.30 7.50 7.20 0 0 0
12/08/2024
7.20
 299,622 7.10 7.30 7 0 0 0
09/08/2024
7
 259,341 7 7.30 7 2,900 0 0.0
08/08/2024
7
 287,296 7.10 7.10 6.80 0 0 0
07/08/2024
7
 964,855 6.90 7.10 6.80 0 730,800 -5.0
06/08/2024
7
 566,878 6.50 7.10 6.40 0 100,000 -0.7
05/08/2024
6.70
 948,887 6.50 7.10 6.50 0 105,800 -0.7
02/08/2024
7.10
 842,934 6.30 7.30 6.30 0 300,000 -2.1
01/08/2024
7.30
 1,908,058 7.90 8 7.20 9,000 0 0.1
31/07/2024
7.90
 2,390,595 8.70 8.90 7.80 112,000 3,400 1.0
30/07/2024
8.70
 2,087,983 8.90 9 8.30 0 0 0
29/07/2024
8.60
 2,919,305 9.60 9.90 8.60 0 0 0
26/07/2024
9.30
 3,541,487 8.40 9.30 8.40 0 0 0
25/07/2024
8.40
 1,142,480 8.10 8.40 7.80 0 0 0
24/07/2024
8.10
 757,878 8.10 8.80 8.10 5,700 0 0.0
23/07/2024
8.10
 1,126,051 7.80 8.30 7.70 0 0 0
22/07/2024
7.70
 1,118,763 7.90 8.10 7.40 0 0 0
19/07/2024
8.10
 1,546,668 8.60 8.60 7.80 20,800 0 0.2
18/07/2024
8.20
 3,014,195 6.20 8.20 6.20 0 382,600 -2.8
17/07/2024
7.30
 1,492,421 6.20 7.40 6.20 0 342,000 -2.4
16/07/2024
7.20
 305,883 8.20 8.20 7 0 0 0
15/07/2024
7.20
 360,533 6.10 7.30 6.10 0 0 0
12/07/2024
7.20
 994,996 6.50 7.30 6.50 0 0 0
11/07/2024
6.90
 556,038 6.50 7.10 6.50 0 0 0
10/07/2024
7
 560,968 6.70 7.10 6.70 0 0 0
09/07/2024
6.80
 681,255 5.70 7.30 5.70 0 0 0
08/07/2024
6.80
 867,080 5.80 6.90 5.80 0 0 0
05/07/2024
6.80
 621,344 5.90 7 5.90 0 0 0
04/07/2024
6.90
 637,614 6.80 7.20 6.80 0 0 0
03/07/2024
7
 1,220,354 6.70 7.20 6.70 0 0 0
02/07/2024
6.60
 775,349 5.70 6.80 5.70 0 0 0
01/07/2024
6.90
 710,401 5.90 7 5.90 0 0 0
28/06/2024
6.90
 1,121,001 8.10 8.10 6.60 0 0 0
27/06/2024
7.10
 587,295 6.30 7.30 6.30 0 0 0
26/06/2024
7.20
 332,201 6.90 8 6.90 0 0 0
25/06/2024
7.50
 616,845 6.30 7.80 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |