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)
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
04/08/2022
23.40
 5,600 24.96 24.96 23.40 0 1,000 -0.0
03/08/2022
23.79
 1,500 24.73 24.73 23.79 0 0 0
02/08/2022
24.81
 9,400 25.35 25.35 24.49 0 0 0
01/08/2022
25.27
 3,900 25.51 25.51 25.27 0 0 0
29/07/2022
23.71
 2,600 27.30 27.30 23.71 0 200 -0.0
28/07/2022
23.79
 5,400 24.57 24.57 23.64 0 3,000 -0.1
27/07/2022
24.65
 2,300 24.57 24.73 24.34 0 0 0
26/07/2022
24.10
 16,400 24.18 24.57 23.32 0 5,800 -0.2
25/07/2022
24.49
 0 24.49 24.49 24.49 0 0 0
22/07/2022
24.49
 0 24.49 24.49 24.49 0 0 0
21/07/2022
24.49
 100 24.49 24.49 24.49 0 0 0
20/07/2022
24.49
 500 24.49 24.49 24.49 0 0 0
19/07/2022
24.65
 4,100 22.23 24.65 22.00 0 2,200 -0.1
18/07/2022
22.70
 3,800 23.01 23.01 21.84 0 1,500 -0.0
15/07/2022
21.84
 500 21.84 21.84 21.84 0 0 0
14/07/2022
22.23
 2,700 20.67 23.01 20.67 0 0 0
13/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
12/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
11/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
08/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
07/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
06/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
05/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
04/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
01/07/2022
23.32
 200 23.32 23.32 23.32 0 0 0
30/06/2022
21.84
 100 21.84 21.84 21.84 100 0 0.0
29/06/2022
24.49
 1,900 21.84 24.49 21.53 100 300 -0.0
28/06/2022
21.69
 5,800 21.61 21.69 21.45 0 1,800 -0.1
27/06/2022
23.79
 7,300 22.54 24.88 21.14 100 3,400 -0.1
24/06/2022
22.23
 2,000 22.47 24.65 22.23 0 800 -0.0
23/06/2022
22.54
 200 22.54 22.54 22.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |