CTCP Gạch ngói Đồng Nai (gnd)

23.10
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
(2025-12-29) 		1.10 4.09% 4,300 0 0
19.60
28.40
21.30
2 tháng
(2025-11-28) 		-3 -9.68% 10,500 0 0
19.60
35.80
21.30
3 tháng
(2025-10-29) 		0.10 0.36% 10,900 100 0.0
19.60
35.80
21.30
6 tháng
(2025-07-31) 		1.94 7.45% 50,300 100 0.0
19.60
35.80
21.30
12 tháng
(2025-02-03) 		0.10 0.35% 128,802 100 0.0
19.60
35.80
21.30
24 tháng
(2024-02-07) 		3.66 15.06% 338,425 100 0.0
18.89
35.80
21.30
36 tháng
(2023-02-13) 		4.94 21.40% 508,982 -10,900 -0.3
18.45
35.80
21.30
60 tháng
(2021-02-22) 		9.74 53.32% 1,206,451 -30,100 -0.7
17.24
35.80
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
19.91
 0 19.91 19.91 19.91 0 0 0
07/04/2023
19.91
 0 19.91 19.91 19.91 0 0 0
06/04/2023
19.91
 700 19.91 19.91 19.91 0 500 -0.0
05/04/2023
20.15
 400 19.99 20.23 19.99 0 0 0
04/04/2023
20.15
 0 20.15 20.15 20.15 0 0 0
03/04/2023
20.23
 400 19.99 20.23 19.99 0 0 0
31/03/2023
19.99
 3,600 19.67 20.56 19.67 0 100 -0.0
30/03/2023
19.99
 100 19.99 19.99 19.99 0 0 0
29/03/2023
19.99
 0 19.99 19.99 19.99 0 0 0
28/03/2023
19.99
 6,900 20.64 20.64 19.67 0 3,000 -0.1
27/03/2023
20.64
 0 20.64 20.64 20.64 0 0 0
24/03/2023
20.64
 105 20.64 20.64 20.64 0 0 0
23/03/2023
20.23
 0 20.23 20.23 20.23 0 0 0
22/03/2023
20.23
 0 20.23 20.23 20.23 0 0 0
21/03/2023
20.23
 0 20.23 20.23 20.23 0 0 0
20/03/2023
20.23
 0 20.23 20.23 20.23 0 0 0
17/03/2023
20.23
 505 20.23 20.23 20.23 0 0 0
16/03/2023
20.15
 0 20.15 20.15 20.15 0 0 0
15/03/2023
20.23
 13,600 20.23 21.61 19.83 0 0 0
14/03/2023
21.61
 0 21.61 21.61 21.61 0 0 0
13/03/2023
21.61
 0 21.61 21.61 21.61 0 0 0
10/03/2023
21.61
 300 21.61 21.61 21.61 0 0 0
09/03/2023
21.69
 0 21.69 21.69 21.69 0 0 0
08/03/2023
21.69
 0 21.69 21.69 21.69 0 0 0
07/03/2023
21.69
 200 21.69 21.69 21.69 0 0 0
06/03/2023
21.04
 0 21.04 21.04 21.04 0 0 0
03/03/2023
21.04
 0 21.04 21.04 21.04 0 0 0
02/03/2023
21.04
 0 21.04 21.04 21.04 0 0 0
01/03/2023
21.04
 0 21.04 21.04 21.04 0 0 0
28/02/2023
21.04
 100 21.04 21.04 21.04 0 0 0
27/02/2023
19.34
 3,200 19.02 19.34 19.02 0 0 0
24/02/2023
21.69
 0 21.69 21.69 21.69 0 0 0
23/02/2023
21.69
 100 21.69 21.69 21.69 0 0 0
22/02/2023
21.45
 200 21.45 21.45 21.45 0 0 0
21/02/2023
21.77
 2,800 19.83 22.25 19.83 500 0 0.0
20/02/2023
22.90
 0 22.90 22.90 22.90 0 0 0
17/02/2023
23.06
 100 22.90 22.90 22.90 0 0 0
16/02/2023
23.06
 0 23.06 23.06 23.06 0 0 0
15/02/2023
23.06
 0 23.06 23.06 23.06 0 0 0
14/02/2023
23.06
 0 23.06 23.06 23.06 0 0 0
13/02/2023
23.06
 200 23.06 23.06 23.06 0 0 0
10/02/2023
20.64
 2,600 20.64 20.64 20.64 900 0 0.0
09/02/2023
24.20
 100 24.20 24.20 24.20 0 0 0
08/02/2023
21.04
 200 22.66 22.66 21.04 0 0 0
07/02/2023
21.28
 1,500 24.52 24.52 21.04 0 0 0
06/02/2023
21.04
 1,900 24.12 24.12 21.04 0 0 0
03/02/2023
23.71
 1,800 24.68 24.68 20.64 0 0 0
02/02/2023
23.87
 200 23.87 23.87 23.87 0 0 0
01/02/2023
21.85
 309 22.58 22.58 21.85 0 0 0
31/01/2023
22.25
 5,003 22.66 22.66 20.31 0 0 0
30/01/2023
22.50
 200 22.50 22.50 22.50 0 0 0
27/01/2023
20.56
 1,400 20.39 21.45 20.23 0 0 0
19/01/2023
22.50
 0 22.50 22.50 22.50 0 0 0
18/01/2023
22.50
 0 22.50 22.50 22.50 0 0 0
17/01/2023
22.50
 200 22.50 22.50 22.50 0 0 0
16/01/2023
20.96
 2,100 20.31 20.96 20.23 400 0 0.0
13/01/2023
22.50
 0 22.50 22.50 22.50 0 0 0
12/01/2023
22.50
 300 22.50 22.50 22.50 0 0 0
11/01/2023
22.50
 200 22.50 22.50 22.50 0 0 0
10/01/2023
22.50
 300 22.50 22.50 22.50 0 0 0
09/01/2023
22.50
 200 22.50 22.50 22.50 0 0 0
06/01/2023
21.69
 1,000 21.69 21.69 21.69 0 0 0
05/01/2023
21.69
 0 21.69 21.69 21.69 0 0 0
04/01/2023
21.69
 200 21.69 21.69 21.69 0 0 0
03/01/2023
20.23
 2,800 20.15 20.23 20.15 0 0 0
30/12/2022
20.72
 200 20.72 20.72 20.72 0 0 0
29/12/2022
20.96
 1,200 18.29 20.96 17.88 0 0 0
28/12/2022
20.88
 0 20.88 20.88 20.88 0 0 0
27/12/2022
20.88
 200 20.88 20.88 20.88 0 0 0
26/12/2022
18.61
 1,201 21.69 21.69 18.61 0 0 0
23/12/2022
19.83
 900 19.83 19.83 19.83 900 0 0.0
22/12/2022
21.85
 800 21.69 21.85 20.80 0 0 0
21/12/2022
21.04
 2,200 18.61 21.36 18.61 0 0 0
20/12/2022
18.61
 700 18.61 18.61 18.61 700 0 0.0
19/12/2022
19.34
 0 19.34 19.34 19.34 0 0 0
16/12/2022
19.34
 200 19.34 19.34 19.34 0 0 0
15/12/2022
19.10
 0 19.10 19.10 19.10 0 0 0
14/12/2022
19.10
 0 19.10 19.10 19.10 0 0 0
13/12/2022
19.10
 0 19.10 19.10 19.10 0 0 0
12/12/2022
19.10
 0 19.10 19.10 19.10 0 0 0
09/12/2022
19.10
 0 19.10 19.10 19.10 0 0 0
08/12/2022
19.02
 700 19.26 19.26 19.02 0 0 0
07/12/2022
18.45
 1,300 18.61 18.61 18.29 100 500 -0.0
06/12/2022
19.42
 100 19.42 19.42 19.42 100 0 0.0
05/12/2022
18.69
 5,000 19.42 19.42 18.37 100 1,700 -0.0
02/12/2022
18.61
 6,900 18.86 18.86 18.21 100 5,000 -0.1
01/12/2022
19.42
 5,100 18.69 19.42 17.88 100 2,800 -0.1
30/11/2022
18.69
 2,100 18.61 18.69 18.61 0 1,500 -0.0
29/11/2022
18.69
 900 18.61 19.02 18.61 200 0 0.0
28/11/2022
19.26
 400 19.42 19.42 19.26 100 0 0.0
25/11/2022
19.42
 1,500 19.75 19.75 17.80 100 1,100 -0.0
24/11/2022
17.24
 1,600 17.40 17.40 17.24 0 0 0
23/11/2022
19.91
 0 19.91 19.91 19.91 0 0 0
22/11/2022
19.75
 1,100 20.23 20.23 19.75 0 0 0
21/11/2022
20.88
 0 20.88 20.88 20.88 0 0 0
18/11/2022
20.88
 0 20.88 20.88 20.88 0 0 0
17/11/2022
20.88
 200 20.88 20.88 20.88 0 0 0
16/11/2022
19.58
 1,700 19.58 19.58 17.72 0 1,000 -0.0
15/11/2022
18.29
 2,700 19.18 19.18 18.05 100 300 -0.0
14/11/2022
19.42
 5,700 19.34 19.50 19.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |