CTCP Công trình Giao thông Đồng Nai (dgt)

4.10
0.10
(2.50%)
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) 		-0.50 -11.11% 1,265,600 10,000 0.0
3.80
4.50
4.10
2 tháng
(2026-01-15) 		-0.80 -16.67% 3,505,300 16,000 0.1
3.80
4.90
4.10
3 tháng
(2025-12-16) 		-0.70 -14.89% 10,106,800 3,000 0.1
3.80
5.10
4.10
6 tháng
(2025-09-17) 		-1.10 -21.57% 22,499,800 383,700 2.1
3.80
5.30
4.10
12 tháng
(2025-03-21) 		-1.50 -27.27% 67,416,700 810,800 3.0
3.80
5.60
4.10
24 tháng
(2024-03-26) 		-1.60 -28.57% 210,741,732 767,400 8.0
3.80
9.30
4.10
36 tháng
(2023-04-03) 		-3.50 -46.67% 341,837,908 862,900 8.8
3.80
10.50
4.10
60 tháng
(2021-04-12) 		-20.20 -83.47% 405,621,842 863,400 8.7
3.80
46.30
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
8.20
 733,400 8.50 8.50 8.10 200 0 0.0
11/07/2023
8.50
 840,700 8.70 8.80 8.30 0 0 0
10/07/2023
8.70
 747,600 8.60 9 8.50 0 0 0
07/07/2023
8.60
 539,300 8.40 8.90 8.30 0 0 0
06/07/2023
8.40
 651,100 8.70 8.90 8.10 0 0 0
05/07/2023
8.70
 578,148 9 9.40 8.50 0 0 0
04/07/2023
9
 1,266,700 8.60 9.60 8.70 0 0 0
03/07/2023
8.60
 446,042 8 8.80 8.10 100 0 0.0
30/06/2023
8
 418,110 8 8.10 7.70 0 0 0
29/06/2023
8
 117,300 8.40 8.40 8 0 0 0
28/06/2023
8.40
 268,000 8.70 8.70 8.20 0 100 -0.0
27/06/2023
8.70
 74,005 8.80 9 8.70 0 0 0
26/06/2023
8.80
 304,405 8.90 9.10 8.60 0 0 0
23/06/2023
8.90
 472,700 9 9.90 8.60 0 0 0
22/06/2023
9
 626,248 8.10 9 8.20 0 300 -0.0
21/06/2023
8.10
 329,005 8 8.30 7.70 20,000 500 0.2
20/06/2023
8
 37,748 7.60 8 7.50 0 0 0
19/06/2023
7.60
 176,500 8 8 7.30 0 0 0
16/06/2023
8
 87,100 8.30 8.50 8 0 100 -0.0
15/06/2023
8.30
 169,711 8.20 8.60 8 0 0 0
14/06/2023
8.20
 148,700 9.10 9.10 8.20 0 0 0
13/06/2023
9.10
 378,189 8.10 9.30 8.30 0 0 0
12/06/2023
8.10
 125,202 7.20 8.10 8.10 0 0 0
09/06/2023
7.20
 178,830 6.30 7.20 6.50 0 300 -0.0
08/06/2023
6.30
 0 6.30 6.30 6.30 0 0 0
07/06/2023
6.30
 0 6.30 6.30 6.30 0 0 0
06/06/2023
6.30
 0 6.30 6.30 6.30 0 0 0
05/06/2023
6.30
 0 6.30 6.30 6.30 0 0 0
02/06/2023
6.30
 75,500 6.20 6.60 6 0 0 0
01/06/2023
6.20
 0 6.20 6.20 6.20 0 0 0
31/05/2023
6.20
 0 6.20 6.20 6.20 0 0 0
30/05/2023
6.20
 0 6.20 6.20 6.20 0 0 0
29/05/2023
6.20
 0 6.40 6.20 6.20 0 0 0
26/05/2023
6.40
 121,600 6.90 6.90 5.90 0 0 0
25/05/2023
6.90
 0 6.80 6.90 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |