CTCP Công trình Giao thông Đồng Nai (dgt)

3.70
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
(2026-08-18) 		0.10 2.70% 1,872,300 -11,600 -0.0
3.60
4.80
3.70
2 tháng
(2026-07-20) 		0.30 8.57% 3,923,500 -7,000 -0.0
3.30
4.80
3.70
3 tháng
(2026-06-19) 		0 0% 5,142,200 -2,600 -0.0
3.30
4.80
3.70
6 tháng
(2026-03-23) 		-0.20 -5% 11,812,300 38,300 0.2
3.30
4.90
3.70
12 tháng
(2025-09-22) 		-1.10 -22.45% 34,079,700 426,100 2.3
3.30
5.30
3.70
24 tháng
(2024-09-27) 		-2.90 -43.28% 125,564,370 2,081,400 12.5
3.30
8.30
3.70
36 tháng
(2023-10-03) 		-2.70 -41.54% 278,692,664 1,529,400 11.5
3.30
9.30
3.70
60 tháng
(2021-10-13) 		-35.90 -90.43% 394,542,815 1,627,200 12.1
3.30
46.30
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/09/2024
5.50
 534,605 5.60 5.60 5.40 0 0 0
02/09/2024
5.10
 238,894 5.10 5.10 5 200 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 1,118,800 0 10.2
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
5.50
 241,908 5.60 5.60 5.40 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
24/06/2024
7.50
 1,315,316 7 7.80 7 0 7,000 -0.1
21/06/2024
7.40
 928,429 6.70 7.50 6.70 0 0 0
20/06/2024
6.90
 647,062 5.90 7.10 5.90 0 0 0
19/06/2024
6.90
 1,063,655 6.20 7.40 6.20 10,400 0 0.1
18/06/2024
7.20
 531,652 6.90 7.40 6.90 0 0 0
17/06/2024
6.80
 1,113,035 6.50 7.40 6.50 0 0 0
14/06/2024
7.20
 1,959,202 7 8.20 7 0 0 0
13/06/2024
8
 1,058,687 9.70 9.70 7.50 12,000 0 0.1
12/06/2024
8.30
 6,343,428 8.90 8.90 7.90 304,300 25,000 2.4
11/06/2024
6.20
 39,700 6.20 6.20 6.10 0 265,000 -1.9
10/06/2024
7.10
 2,962,112 6.10 7.10 6.10 0 100,000 -0.6
07/06/2024
6.40
 1,043,842 6.50 6.50 5.90 0 0 0
06/06/2024
6
 738,453 6.10 6.20 5.90 0 0 0
05/06/2024
6.20
 658,714 5.30 7.10 5.30 0 0 0
04/06/2024
6.10
 356,131 5.20 6.50 5.20 0 0 0
03/06/2024
6.40
 1,899,201 6 6.50 5.90 0 0 0
31/05/2024
6
 1,782,972 6.30 6.60 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |