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)
26/12/2022
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
11/11/2022
22.50
 800 22.50 22.50 22.50 0 500 -0.0
10/11/2022
22.58
 0 22.58 22.58 22.58 0 0 0
09/11/2022
22.58
 0 22.58 22.58 22.58 0 0 0
08/11/2022
22.58
 3,400 22.66 22.66 22.58 100 100 0
07/11/2022
20.23
 2,300 20.23 20.23 20.23 0 0 0
04/11/2022
23.06
 3,800 21.36 23.06 21.36 0 0 0
03/11/2022
21.85
 0 21.85 21.85 21.85 0 0 0
02/11/2022
21.85
 0 21.85 21.85 21.85 0 0 0
01/11/2022
21.85
 200 21.85 21.85 21.85 100 0 0.0
31/10/2022
20.80
 3,000 21.04 21.04 20.80 0 0 0
28/10/2022
24.44
 6,400 22.25 24.68 22.25 0 0 0
27/10/2022
21.85
 205 21.85 21.85 21.85 0 0 0
26/10/2022
21.85
 0 21.85 21.85 21.85 0 0 0
25/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
25/10/2022
21.85
 600 21.85 21.85 21.85 0 300 -0.0
24/10/2022
21.61
 1,510 21.84 21.84 21.61 0 0 0
21/10/2022
23.09
 0 23.09 23.09 23.09 0 0 0
20/10/2022
23.09
 900 23.01 23.09 23.01 0 200 -0.0
19/10/2022
23.09
 0 23.09 23.09 23.09 0 0 0
18/10/2022
22.47
 3,700 25.90 25.90 22.47 100 2,200 -0.1
17/10/2022
23.40
 6,700 24.18 24.18 22.00 100 700 -0.0
14/10/2022
22.08
 7,500 22.15 22.15 22.00 0 5,200 -0.1
13/10/2022
22.15
 4,600 22.62 22.62 22.15 0 1,600 -0.0
12/10/2022
22.15
 0 22.15 22.15 22.15 0 0 0
11/10/2022
22.15
 0 22.15 22.15 22.15 0 0 0
10/10/2022
22.15
 100 22.15 22.15 22.15 0 0 0
07/10/2022
22.93
 0 22.93 22.93 22.93 0 0 0
06/10/2022
22.93
 0 22.93 22.93 22.93 0 0 0
05/10/2022
22.62
 1,700 23.40 23.40 22.62 0 0 0
04/10/2022
26.21
 100 26.21 26.21 26.21 100 0 0.0
03/10/2022
23.40
 1,000 22.39 23.40 22.39 0 400 -0.0
30/09/2022
23.25
 2,900 22.62 23.25 22.62 0 0 0
29/09/2022
22.62
 201 22.62 22.62 22.62 0 0 0
28/09/2022
22.62
 1,300 23.25 23.25 22.62 0 100 -0.0
27/09/2022
24.26
 0 24.26 24.26 24.26 0 0 0
26/09/2022
24.18
 2,500 26.91 26.91 24.18 0 0 0
23/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
22/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
21/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
20/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
19/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
16/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
15/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
14/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
13/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
12/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
09/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
08/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
07/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
06/09/2022
25.98
 4,000 26.52 26.52 23.71 100 1,000 -0.0
05/09/2022
23.71
 1,200 23.32 23.71 23.32 0 0 0
31/08/2022
23.71
 0 23.71 23.71 23.71 0 0 0
30/08/2022
23.71
 0 23.71 23.71 23.71 0 0 0
29/08/2022
23.71
 0 23.71 23.71 23.71 0 0 0
26/08/2022
23.71
 0 23.71 23.71 23.71 0 0 0
25/08/2022
23.71
 200 23.71 23.71 23.71 0 0 0
24/08/2022
23.32
 2,400 23.32 23.32 23.17 0 0 0
23/08/2022
25.59
 0 25.59 25.59 25.59 0 0 0
22/08/2022
25.59
 0 25.59 25.59 25.59 0 0 0
19/08/2022
25.59
 0 25.59 25.59 25.59 0 0 0
18/08/2022
25.59
 544 25.59 25.59 25.59 0 0 0
17/08/2022
23.87
 700 24.10 24.10 23.87 0 0 0
16/08/2022
23.79
 600 24.18 24.18 23.79 100 0 0.0
15/08/2022
23.40
 500 23.40 23.40 23.40 0 0 0
12/08/2022
26.52
 200 26.91 26.91 26.52 100 0 0.0
11/08/2022
23.48
 3,200 23.48 23.48 23.40 0 2,000 -0.1
10/08/2022
24.88
 200 24.88 24.88 24.88 0 0 0
09/08/2022
25.27
 2,900 24.57 25.35 24.57 0 1,000 -0.0
08/08/2022
25.59
 800 26.21 26.21 23.17 100 0 0.0
05/08/2022
27.38
 5,800 24.57 27.38 23.40 100 2,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |