CTCP Gạch ngói Đồng Nai (gnd)

27.80
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
(2026-02-23) 		-1.40 -4.79% 5,700 -100 -0.0
25.50
30
27.80
2 tháng
(2026-01-19) 		7.10 34.30% 15,000 0 0.0
20.70
31.90
27.80
3 tháng
(2025-12-18) 		-8 -22.35% 23,500 0 0.0
19.60
35.80
27.80
6 tháng
(2025-09-19) 		1.06 3.97% 36,300 100 0.0
19.60
35.80
27.80
12 tháng
(2025-03-24) 		-3.10 -10.03% 124,800 100 0.0
19.60
35.80
27.80
24 tháng
(2024-03-28) 		-0.11 -0.40% 349,123 100 0.0
18.89
35.80
27.80
36 tháng
(2023-04-03) 		7.57 37.41% 490,172 -8,300 -0.2
18.45
35.80
27.80
60 tháng
(2021-04-13) 		5.41 24.16% 1,162,793 -50,800 -1.3
17.24
35.80
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2023
21.20
 200 21.36 21.36 21.20 100 0 0.0
25/05/2023
21.36
 100 21.36 21.36 21.36 0 0 0
24/05/2023
21.69
 100 21.69 21.69 21.69 0 0 0
23/05/2023
20.23
 500 20.23 20.23 20.23 500 0 0.0
22/05/2023
20.96
 5,600 21.61 21.61 20.47 0 0 0
19/05/2023
20.96
 100 20.96 20.96 20.96 0 0 0
18/05/2023
20.31
 0 20.31 20.31 20.31 0 0 0
17/05/2023
20.23
 700 20.64 20.64 20.23 500 0 0.0
16/05/2023
21.45
 100 21.45 21.45 21.45 0 0 0
15/05/2023
21.45
 500 21.45 21.45 21.45 0 0 0
12/05/2023
21.61
 200 21.69 21.69 21.61 0 0 0
11/05/2023
20.88
 0 20.88 20.88 20.88 0 0 0
10/05/2023
20.88
 0 20.88 20.88 20.88 0 0 0
09/05/2023
20.88
 100 20.88 20.88 20.88 0 0 0
08/05/2023
20.96
 4,000 19.58 20.96 19.58 0 0 0
05/05/2023
20.23
 400 20.23 20.23 20.23 0 0 0
04/05/2023
20.96
 300 20.23 20.96 20.23 0 0 0
28/04/2023
20.15
 0 20.15 20.15 20.15 0 0 0
27/04/2023
20.15
 0 20.15 20.15 20.15 0 0 0
26/04/2023
20.15
 100 20.15 20.15 20.15 0 0 0
25/04/2023
19.83
 200 19.42 19.83 19.42 0 0 0
24/04/2023
18.45
 4,600 20.15 20.47 18.21 0 1,800 -0.0
21/04/2023
20.47
 0 20.47 20.47 20.47 0 0 0
20/04/2023
19.42
 12,300 20.47 20.56 19.42 0 6,000 -0.2
19/04/2023
21.28
 200 21.28 21.28 21.28 0 0 0
18/04/2023
19.10
 1,400 21.69 21.69 19.10 0 0 0
17/04/2023
20.56
 0 20.56 20.56 20.56 0 0 0
14/04/2023
20.64
 1,500 20.56 20.64 20.56 0 1,200 -0.0
13/04/2023
19.75
 1,700 19.75 19.75 19.75 0 1,000 -0.0
12/04/2023
19.58
 2,100 19.83 19.83 19.58 1,300 0 0.0
11/04/2023
19.58
 5,700 19.50 20.07 19.50 0 400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |