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)
16/02/2023
7.70
 56,000 7.70 8 7.30 0 0 0
15/02/2023
7.70
 15,400 7.50 7.90 7.50 0 0 0
14/02/2023
7.50
 1,300 7.50 7.70 7.40 0 0 0
13/02/2023
7.50
 18,512 7.90 7.90 7.50 0 0 0
10/02/2023
7.90
 2,900 7.90 7.90 7.80 0 500 -0.0
09/02/2023
7.90
 11,300 7.80 7.90 7.70 0 0 0
08/02/2023
7.80
 14,600 7.80 7.90 7.80 0 0 0
07/02/2023
7.80
 32,400 7.80 7.90 7.60 0 0 0
06/02/2023
7.80
 10,300 7.90 8.30 7.70 0 0 0
03/02/2023
7.90
 30,100 8.10 8.30 7.80 0 500 -0.0
02/02/2023
8.10
 76,300 8.30 8.70 8 0 0 0
01/02/2023
8.30
 155,720 8.70 9.50 8 0 0 0
31/01/2023
8.70
 90,700 7.60 8.70 7.50 0 0 0
30/01/2023
7.60
 21,800 7.50 7.70 7.50 0 0 0
27/01/2023
7.50
 19,400 7.80 7.80 7.50 0 0 0
19/01/2023
7.80
 20,600 7.90 7.90 7.50 0 0 0
18/01/2023
7.90
 33,500 7.90 8.10 7.70 0 0 0
17/01/2023
7.90
 58,800 7.40 8.20 7.40 0 400 -0.0
16/01/2023
7.40
 8,600 7.50 7.60 7.30 0 0 0
13/01/2023
7.50
 24,700 7.90 7.90 7.50 0 0 0
12/01/2023
7.90
 17,470 7.70 7.90 7.40 0 0 0
11/01/2023
7.70
 28,300 7.80 8 7.60 0 0 0
10/01/2023
7.80
 41,600 7.70 8 7.50 0 0 0
09/01/2023
7.70
 32,470 7.70 8.10 7.50 0 0 0
06/01/2023
7.70
 46,700 7.70 8.50 7.50 0 2,000 -0.0
05/01/2023
7.70
 106,400 8.10 8.10 7.50 0 0 0
04/01/2023
8.10
 206,900 8.30 9.50 7.30 1,600 3,200 -0.0
03/01/2023
8.30
 138,500 7.30 8.30 8.30 0 0 0
30/12/2022
7.30
 216,500 6.40 7.30 7.30 0 0 0
29/12/2022
6.40
 18,708 5.60 6.40 6.40 0 0 0
28/12/2022
5.60
 0 5.60 5.60 5.60 0 0 0
27/12/2022
5.60
 0 5.60 5.60 5.60 0 0 0
26/12/2022
5.60
 0 5.50 5.60 5.50 0 0 0
23/12/2022
5.50
 77,500 6.40 6.40 5.50 0 0 0
22/12/2022
6.40
 0 6.40 6.40 6.40 0 0 0
21/12/2022
6.40
 0 6.40 6.40 6.40 0 0 0
20/12/2022
6.40
 0 6.40 6.40 6.40 0 0 0
19/12/2022
6.40
 0 6.30 6.40 6.30 0 0 0
16/12/2022
6.30
 157,900 7.40 7.50 6.30 1,000 0 0.0
15/12/2022
7.40
 0 7.40 7.40 7.40 0 0 0
14/12/2022
7.40
 0 7.40 7.40 7.40 0 0 0
13/12/2022
7.40
 0 7.40 7.40 7.40 0 0 0
12/12/2022
7.40
 0 7 7.40 7 0 0 0
09/12/2022
7
 10,300 7.60 8.20 6.60 0 0 0
08/12/2022
7.60
 0 7.60 7.60 7.60 0 0 0
07/12/2022
7.60
 0 7.60 7.60 7.60 0 0 0
06/12/2022
7.60
 0 7.60 7.60 7.60 0 0 0
05/12/2022
7.60
 0 7.50 7.60 7.50 0 0 0
02/12/2022
7.50
 141,100 7.50 8 6.70 200 0 0.0
01/12/2022
7.50
 0 7.50 7.50 7.50 0 0 0
30/11/2022
7.50
 0 7.50 7.50 7.50 0 0 0
29/11/2022
7.50
 0 7.50 7.50 7.50 0 0 0
28/11/2022
7.50
 0 7.70 7.50 7.70 0 0 0
25/11/2022
7.70
 34,300 8.50 8.50 7.30 0 0 0
24/11/2022
8.50
 0 8.50 8.50 8.50 0 0 0
23/11/2022
8.50
 0 8.50 8.50 8.50 0 0 0
22/11/2022
8.50
 0 8.50 8.50 8.50 0 0 0
21/11/2022
8.50
 0 8 8.50 8 0 0 0
18/11/2022
8
 60,700 7.90 8.60 8 0 0 0
17/11/2022
7.90
 0 7.90 7.90 7.90 0 0 0
16/11/2022
7.90
 0 7.90 7.90 7.90 0 0 0
15/11/2022
7.90
 0 7.90 7.90 7.90 0 0 0
14/11/2022
7.90
 0 7.90 7.90 7.90 0 0 0
11/11/2022
7.90
 38,300 9.20 9.20 7.90 1,500 0 0.0
10/11/2022
9.20
 0 9.20 9.20 9.20 0 0 0
09/11/2022
9.20
 0 9.20 9.20 9.20 0 0 0
08/11/2022
9.20
 0 9.20 9.20 9.20 0 0 0
07/11/2022
9.20
 0 8.20 9.20 9.20 0 0 0
04/11/2022
8.20
 209,500 9 10.30 7.70 1,500 0 0.0
03/11/2022
9
 0 9 9 9 0 0 0
02/11/2022
9
 0 9 9 9 0 0 0
01/11/2022
9
 0 9 9 9 0 0 0
31/10/2022
9
 0 8.90 9 8.90 0 0 0
28/10/2022
8.90
 49,600 10.40 10.40 8.90 1,000 0 0.0
27/10/2022
10.40
 0 10.40 10.40 10.40 0 0 0
26/10/2022
10.40
 0 10.40 10.40 10.40 0 0 0
25/10/2022
10.40
 0 10.40 10.40 10.40 0 0 0
24/10/2022
10.40
 0 10.40 10.40 10.40 0 0 0
21/10/2022
10.40
 106,100 12.20 12.20 10.40 0 0 0
20/10/2022
12.20
 0 12.20 12.20 12.20 0 0 0
19/10/2022
12.20
 0 12.20 12.20 12.20 0 0 0
18/10/2022
12.20
 0 11.20 12.20 11.20 0 0 0
17/10/2022
11.20
 55,504 11 12.30 10.70 0 0 0
14/10/2022
11
 104,700 10.80 11.50 10.40 0 0 0
13/10/2022
10.80
 200 10.90 10.90 10.80 0 0 0
12/10/2022
10.90
 109,100 9.60 11.60 10.30 0 0 0
11/10/2022
9.60
 7,100 11.10 11.40 9.60 0 0 0
10/10/2022
11.10
 68,300 11.30 11.30 9.90 0 0 0
07/10/2022
11.30
 73,700 11.80 11.80 10.20 0 0 0
06/10/2022
11.80
 61,900 11.90 12.20 11.20 0 0 0
05/10/2022
11.90
 113,110 11.80 12 11.70 0 0 0
04/10/2022
11.80
 8,500 11.90 12.20 11.50 0 0 0
03/10/2022
11.90
 71,000 12.10 12.20 11.40 0 0 0
30/09/2022
12.10
 157,000 12.10 12.20 11.10 0 0 0
29/09/2022
12.10
 204,900 11.90 12.70 11.40 0 0 0
28/09/2022
11.90
 51,910 12 12.20 11 0 1,500 -0.0
27/09/2022
12
 37,000 12.10 12.60 12 0 0 0
26/09/2022
12.10
 16,100 13.50 13.50 12.10 0 0 0
23/09/2022
13.50
 72,300 13.40 14.10 13.50 1,000 0 0.0
22/09/2022
13.40
 25,100 13.60 13.80 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |