CTCP Công trình Giao thông Đồng Nai (dgt)

3.70
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
(2026-08-18) 		0.10 2.70% 1,872,300 -11,600 -0.0
3.60
4.80
3.70
2 tháng
(2026-07-20) 		0.30 8.57% 3,923,500 -7,000 -0.0
3.30
4.80
3.70
3 tháng
(2026-06-19) 		0 0% 5,142,200 -2,600 -0.0
3.30
4.80
3.70
6 tháng
(2026-03-23) 		-0.20 -5% 11,812,300 38,300 0.2
3.30
4.90
3.70
12 tháng
(2025-09-22) 		-1.10 -22.45% 34,079,700 426,100 2.3
3.30
5.30
3.70
24 tháng
(2024-09-27) 		-2.90 -43.28% 125,564,370 2,081,400 12.5
3.30
8.30
3.70
36 tháng
(2023-10-03) 		-2.70 -41.54% 278,692,664 1,529,400 11.5
3.30
9.30
3.70
60 tháng
(2021-10-13) 		-35.90 -90.43% 394,542,815 1,627,200 12.1
3.30
46.30
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
9.10
 1,181,933 8.80 9.20 8.60 800 0 0.0
23/08/2023
8.80
 708,231 8.90 9.10 8.70 0 0 0
22/08/2023
8.90
 1,517,000 8.60 9 8.30 100 0 0.0
21/08/2023
8.50
 1,264,682 9 9 8.30 200 0 0.0
18/08/2023
8.90
 2,890,578 10 10 8.50 400 10,000 -0.1
17/08/2023
10
 2,659,178 9.70 10.30 9.60 20,000 0 0.2
16/08/2023
9.80
 2,175,779 9.80 9.80 9.50 20,000 0 0.2
15/08/2023
9.80
 2,790,342 10.10 10.30 9.60 100 0 0.0
14/08/2023
10
 1,420,653 10.20 10.40 9.90 100 0 0.0
11/08/2023
10.20
 2,905,273 10.40 10.40 9.60 0 0 0
10/08/2023
10.10
 1,408,875 10.50 11 8.70 0 0 0
09/08/2023
10.50
 2,710,960 10.50 10.60 10 0 0 0
08/08/2023
10.50
 2,189,078 10.60 11.50 8.80 0 0 0
07/08/2023
10.50
 1,820,230 9.30 10.50 9.30 0 0 0
04/08/2023
9.30
 3,112,684 9.50 9.60 8.10 0 0 0
03/08/2023
9.40
 3,071,276 9 9.70 9 0 0 0
02/08/2023
7.80
 14,600 7.80 7.90 7.80 0 0 0
01/08/2023
7.70
 46,700 8.50 8.50 7.50 0 2,000 -0.0
31/07/2023
8.20
 1,662,446 8.40 8.70 8.10 0 300 -0.0
28/07/2023
8.40
 1,674,276 8 8.40 7.80 0 0 0
27/07/2023
3.70
 31,100 3.80 3.80 3.60 0 0 0
26/07/2023
8
 1,039,702 8.20 8.20 7.80 0 0 0
25/07/2023
8.20
 569,415 8.40 8.50 8 0 0 0
24/07/2023
8.50
 1,077,581 8 8.60 8 0 0 0
21/07/2023
8
 544,747 7.90 8 7.80 5,200 0 0.0
20/07/2023
8
 320,000 8.20 8.20 7.90 100 0 0.0
19/07/2023
8.10
 455,132 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
 446,579 8.30 8.50 8.30 0 4,000 -0.0
14/07/2023
8.40
 487,972 8.40 8.50 8.10 0 0 0
13/07/2023
8.50
 579,601 8.30 8.50 8.10 0 0 0
12/07/2023
8.20
 733,401 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
6.50
 377,602 6.40 6.50 6 0 0 0
07/07/2023
8.60
 539,393 8.40 8.90 8.30 0 0 0
06/07/2023
8.40
 651,100 8.80 8.90 8.10 0 0 0
05/07/2023
8.80
 615,848 9.40 9.40 8.50 0 0 0
04/07/2023
9
 1,266,700 8.70 9.60 8.70 0 0 0
03/07/2023
8.60
 446,042 8.10 8.80 8.10 100 0 0.0
30/06/2023
3.70
 31,100 3.80 3.80 3.60 0 0 0
29/06/2023
8
 144,100 8.40 8.40 7.90 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
 194,305 8.90 9 8.60 0 0 0
26/06/2023
8.90
 312,105 9 9.10 8.60 0 0 0
23/06/2023
9
 476,400 9.90 9.90 8.60 0 0 0
22/06/2023
9
 626,248 8.20 9 8.20 0 300 -0.0
21/06/2023
8.20
 340,505 7.90 8.30 7.70 20,000 500 0.2
20/06/2023
3.70
 31,100 3.80 3.80 3.60 0 0 0
19/06/2023
7.60
 176,500 8 8 7.30 0 0 0
16/06/2023
8
 87,100 8.50 8.50 8 0 100 -0.0
15/06/2023
8.30
 169,711 8.60 8.60 8 0 0 0
14/06/2023
8.20
 148,700 8.90 9 8.20 0 0 0
13/06/2023
3.70
 31,100 3.80 3.80 3.60 0 0 0
12/06/2023
8.10
 125,202 8.10 8.10 8.10 0 0 0
09/06/2023
7.20
 178,830 6.50 7.20 6 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 6.30 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 6.20 6.20 6.20 0 0 0
26/05/2023
6.30
 131,300 6.80 6.80 5.90 0 0 0
25/05/2023
6.90
 0 6.90 6.90 6.90 0 0 0
24/05/2023
7
 56,100 7 7.10 6.80 200 0 0.0
23/05/2023
7.20
 34,000 7.20 7.30 6.80 0 0 0
22/05/2023
7.10
 75,210 7.10 7.40 7.10 0 0 0
19/05/2023
7.10
 43,700 7.30 7.30 7 200 0 0.0
18/05/2023
7.30
 92,000 7.30 7.50 6.90 0 0 0
17/05/2023
7.40
 64,746 7.30 7.50 7.30 0 0 0
16/05/2023
7.50
 24,215 7.40 7.50 7.20 0 0 0
15/05/2023
7.40
 27,000 7.50 7.60 7.20 0 0 0
12/05/2023
7.40
 162,800 6.90 7.50 6.80 0 0 0
11/05/2023
6.80
 34,800 6.80 7 6.60 0 0 0
10/05/2023
6.90
 24,715 6.80 7 6.80 0 0 0
09/05/2023
6.90
 18,500 7 7 6.80 0 0 0
08/05/2023
7
 6,900 7 7 6.80 0 0 0
05/05/2023
6.80
 13,100 7 7 6.60 100 0 0.0
04/05/2023
7
 3,500 7.10 7.10 6.80 0 0 0
03/05/2023
8.10
 36,500 7.80 8.10 7.50 0 0 0
02/05/2023
7.90
 30,100 8.10 8.30 7.80 0 500 -0.0
01/05/2023
7.70
 106,400 8.10 8.10 7.50 0 0 0
28/04/2023
7
 5,300 7.10 7.10 6.90 0 0 0
27/04/2023
7.10
 17,100 7.10 7.20 6.90 0 0 0
26/04/2023
7
 16,900 7 7.10 6.60 0 0 0
25/04/2023
6.90
 7,100 7.10 7.10 6.80 0 0 0
24/04/2023
7
 5,900 7.20 7.20 6.90 0 0 0
21/04/2023
7.20
 18,600 7.10 7.30 6.90 0 0 0
20/04/2023
7.20
 3,000 7.20 7.30 7.20 0 0 0
19/04/2023
7.30
 2,600 7.40 7.40 7.20 0 0 0
18/04/2023
7.20
 12,500 7.40 7.40 7.20 0 0 0
17/04/2023
7.40
 3,200 7.30 7.40 7.20 500 0 0.0
14/04/2023
7.30
 49,500 7.40 7.40 7.10 0 0 0
13/04/2023
7.40
 21,400 7.50 7.50 7.40 0 0 0
12/04/2023
7.60
 9,400 7.60 7.60 7.50 0 0 0
11/04/2023
5.20
 317,365 5.50 5.50 5.20 200 5,000 -0.0
10/04/2023
6.50
 376,200 6.30 6.60 6.20 0 0 0
07/04/2023
9
 1,266,700 8.70 9.60 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |