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)
01/12/2023
5.20
 191,604 5.20 5.30 5.10 0 0 0
30/11/2023
5.20
 284,000 5.20 5.30 5.10 0 0 0
29/11/2023
5.20
 107,401 5.20 5.20 5.10 0 0 0
28/11/2023
5.20
 171,800 5.20 5.20 5.10 0 0 0
27/11/2023
5.10
 150,110 5.30 5.30 5.10 0 0 0
24/11/2023
5.40
 480,300 5.30 5.40 5.10 0 0 0
23/11/2023
5.30
 724,337 5.40 5.60 5.10 0 0 0
22/11/2023
5.40
 246,100 5.40 5.50 5.30 0 0 0
21/11/2023
5.40
 192,000 5.50 5.50 5.30 0 0 0
20/11/2023
5.40
 187,594 5.40 5.50 5.30 0 0 0
17/11/2023
5.50
 771,100 5.50 5.70 5.40 0 0 0
16/11/2023
5.50
 339,300 5.50 5.50 5.30 0 0 0
15/11/2023
5.50
 361,024 5.50 5.60 5.40 0 0 0
14/11/2023
5.40
 271,700 5.40 5.50 5.30 0 0 0
13/11/2023
5.40
 235,608 5.40 5.50 5.20 0 0 0
10/11/2023
5.50
 340,533 5.50 5.60 5.30 0 0 0
09/11/2023
5.60
 496,719 5.50 5.70 5.50 0 0 0
08/11/2023
5.50
 510,392 5.20 5.60 5.10 0 10,000 -0.1
07/11/2023
5.20
 397,607 5.20 5.30 5.10 0 1,000 -0.0
06/11/2023
5.20
 296,783 5.40 5.40 5.10 0 0 0
03/11/2023
5.20
 317,200 5.50 5.50 5.20 200 5,000 -0.0
02/11/2023
5.50
 660,800 5 5.50 5 7,000 0 0.0
01/11/2023
5
 4,256,700 5 5 4.60 0 0 0
31/10/2023
5
 551,900 5 5.20 4.60 0 0 0
30/10/2023
5
 477,800 5.40 5.40 4.90 0 0 0
27/10/2023
5.40
 246,000 5.20 5.40 5 0 0 0
26/10/2023
5.20
 670,800 5.80 5.80 5 0 5,700 -0.0
25/10/2023
5.80
 726,500 5.60 5.90 5.50 0 6,000 -0.0
24/10/2023
5.60
 195,400 5.50 5.60 5.50 0 0 0
23/10/2023
5.50
 482,400 5.50 5.70 5.40 0 8,500 -0.0
20/10/2023
5.50
 641,400 5.30 5.60 5 8,000 6,000 0.0
19/10/2023
5.30
 573,300 5.70 5.70 5.20 500 13,300 -0.1
18/10/2023
5.70
 1,209,800 6.30 6.30 5.40 500 0 0.0
17/10/2023
6.30
 431,900 6.30 6.50 6.10 400 0 0.0
16/10/2023
6.30
 455,300 6.70 6.70 6.30 0 0 0
13/10/2023
6.70
 350,000 6.70 6.70 6.50 0 0 0
12/10/2023
6.70
 443,700 6.70 6.90 6.60 0 6,700 -0.0
11/10/2023
6.70
 267,400 6.70 6.70 6.50 0 0 0
10/10/2023
6.70
 374,500 6.70 6.80 6.60 100 0 0.0
09/10/2023
6.70
 519,100 6.50 6.80 6.40 6,300 10,000 -0.0
06/10/2023
6.50
 377,600 6.50 6.50 6 0 0 0
05/10/2023
6.50
 489,300 6.50 6.60 6.40 0 0 0
04/10/2023
6.50
 376,200 6.50 6.60 6.20 0 0 0
03/10/2023
6.50
 802,400 6.90 6.90 6.30 0 10,000 -0.1
02/10/2023
6.90
 364,600 6.70 7 6.70 0 0 0
29/09/2023
6.70
 580,300 6.70 7 6.60 0 0 0
28/09/2023
6.70
 490,500 7.10 7.10 6.60 1,000 0 0.0
27/09/2023
7.10
 761,100 6.70 7.10 6.40 7,700 0 0.1
26/09/2023
6.70
 1,451,700 7.10 7.30 6.50 10,800 0 0.1
25/09/2023
7.10
 1,427,100 8.10 8.30 7.10 31,200 0 0.2
22/09/2023
8.10
 909,500 8.70 8.70 8.10 10,200 0 0.1
21/09/2023
8.70
 506,800 8.70 8.80 8.50 5,000 2,000 0.0
20/09/2023
8.70
 704,200 8.70 8.70 8.50 0 0 0
19/09/2023
8.70
 544,600 8.60 8.70 8.40 0 0 0
18/09/2023
8.60
 778,900 8.90 9 8.50 200 0 0.0
15/09/2023
8.90
 504,000 9 9.10 8.80 0 0 0
14/09/2023
9
 775,600 9.20 9.20 8.90 300 0 0.0
13/09/2023
9.20
 1,011,600 9.10 9.60 9.10 2,000 10,000 -0.1
12/09/2023
9.10
 746,000 9 9.20 8.90 0 0 0
11/09/2023
9
 1,338,300 9.30 9.50 8.80 500 0 0.0
08/09/2023
9.30
 1,074,100 9.40 9.50 9.20 100 0 0.0
07/09/2023
9.40
 1,201,300 9.70 9.80 9.30 2,700 0 0.0
06/09/2023
9.70
 1,864,000 9.20 9.90 9.10 0 1,000 -0.0
05/09/2023
9.20
 1,282,300 9.10 9.20 8.90 0 0 0
31/08/2023
9.10
 1,229,000 9 9.20 8.90 0 0 0
30/08/2023
9
 735,400 9 9.10 8.80 0 0 0
29/08/2023
9
 1,256,700 9.20 9.30 8.90 800 0 0.0
28/08/2023
9.20
 837,300 9 9.20 9 0 0 0
25/08/2023
9
 1,134,800 9.10 9.40 8.90 0 500 -0.0
24/08/2023
9.10
 1,181,900 8.80 9.20 8.60 800 0 0.0
23/08/2023
8.80
 708,200 8.90 9.10 8.70 0 0 0
22/08/2023
8.90
 1,517,000 8.50 9 8.30 100 0 0.0
21/08/2023
8.50
 1,264,600 8.90 9 8.30 200 0 0.0
18/08/2023
8.90
 2,890,400 10 10 8.50 400 10,000 -0.1
17/08/2023
10
 2,659,000 9.80 10.30 9.60 20,000 0 0.2
16/08/2023
9.80
 2,175,700 9.80 9.80 9.50 20,000 0 0.2
15/08/2023
9.80
 2,790,200 10 10.30 9.60 100 0 0.0
14/08/2023
10
 1,420,400 10.20 10.40 9.90 100 0 0.0
11/08/2023
10.20
 2,904,900 10.10 10.40 9.60 0 0 0
10/08/2023
10.10
 1,408,800 10.50 11 10.10 0 0 0
09/08/2023
10.50
 2,710,600 10.50 10.60 10 0 0 0
08/08/2023
10.50
 2,188,600 10.50 11.50 10.30 0 0 0
07/08/2023
10.50
 1,820,100 9.30 10.50 9.30 0 0 0
04/08/2023
9.30
 3,112,400 9.40 9.60 9.10 0 0 0
03/08/2023
9.40
 3,071,100 9 9.70 9 0 0 0
02/08/2023
9
 4,178,100 8 9.20 7.90 0 0 0
01/08/2023
8
 1,477,200 8.20 8.30 7.90 0 0 0
31/07/2023
8.20
 1,662,300 8.40 8.70 8.10 0 300 -0.0
28/07/2023
8.40
 1,674,200 8 8.40 7.80 0 0 0
27/07/2023
8
 550,900 8 8.10 7.80 0 0 0
26/07/2023
8
 1,039,700 8.20 8.20 7.80 0 0 0
25/07/2023
8.20
 569,400 8.50 8.50 8 0 0 0
24/07/2023
8.50
 1,077,500 8 8.60 8 0 0 0
21/07/2023
8
 544,700 8 8 7.80 5,200 0 0.0
20/07/2023
8
 320,000 8.10 8.20 7.90 100 0 0.0
19/07/2023
8.10
 455,100 8.20 8.20 8 100 100 0
18/07/2023
8.20
 408,100 8.40 8.40 8.10 0 0 0
17/07/2023
8.40
 446,500 8.40 8.50 8.30 0 4,000 -0.0
14/07/2023
8.40
 487,900 8.50 8.50 8.10 0 0 0
13/07/2023
8.50
 579,500 8.20 8.50 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |