CTCP Gạch ngói Đồng Nai (gnd)

28
-1.10
(-3.78%)
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
(2024-10-23) 		1.10 4.09% 14,000 0 0
24
29.80
28
2 tháng
(2024-09-23) 		1 3.70% 17,901 0 0
20.90
29.80
28
3 tháng
(2024-08-26) 		2.50 9.80% 20,502 0 0
20.90
29.80
28
6 tháng
(2024-05-27) 		-0.66 -2.31% 113,403 0 0
20.90
31.50
28
12 tháng
(2023-11-28) 		1.27 4.75% 226,207 0 0
20.90
32.81
28
24 tháng
(2022-12-05) 		7.32 35.38% 398,577 -10,000 -0.2
20.41
32.81
28
36 tháng
(2021-12-08) 		-0.59 -2.07% 746,139 -65,800 -1.8
19.07
32.81
28
60 tháng
(2019-12-19) 		10.71 61.95% 3,499,459 -3,600 -0.0
15.87
32.81
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
24.70
 50 24.70 24.70 24.70 0 0 0
16/04/2021
24.70
 1,330 25.47 25.47 24.00 500 0 0.0
15/04/2021
24.77
 600 24.85 24.85 24.77 500 0 0.0
14/04/2021
25.16
 600 24.77 25.16 24.77 100 0 0.0
13/04/2021
24.77
 5,200 24.77 24.77 24.77 0 0 0
12/04/2021
24.08
 1,310 24.77 24.77 24.08 300 0 0.0
09/04/2021
24.39
 0 24.39 24.39 24.39 0 0 0
08/04/2021
24.39
 800 24.39 24.39 24.39 800 0 0.0
07/04/2021
24.77
 300 22.53 24.77 22.53 0 0 0
06/04/2021
24.70
 8,300 24.31 24.70 23.38 7,000 0 0.2
05/04/2021
23.92
 3,701 23.92 23.92 23.92 0 0 0
02/04/2021
23.23
 1,100 23.23 23.23 23.23 1,100 0 0.0
01/04/2021
22.92
 7,589 23.84 23.84 22.92 5,000 0 0.2
31/03/2021
23.92
 601 23.92 23.92 23.69 0 0 0
30/03/2021
23.69
 600 23.92 23.92 23.23 0 0 0
29/03/2021
22.45
 1,700 22.37 22.45 22.37 0 0 0
26/03/2021
22.14
 0 22.14 22.14 22.14 0 0 0
25/03/2021
22.14
 0 22.14 22.14 22.14 0 0 0
24/03/2021
22.22
 2,400 22.22 22.22 21.99 1,700 0 0.0
23/03/2021
22.22
 1,400 22.30 22.45 22.22 300 0 0.0
22/03/2021
22.22
 3,100 22.22 22.22 22.22 0 0 0
19/03/2021
22.22
 3,500 22.53 22.53 22.14 1,600 0 0.0
18/03/2021
22.22
 700 22.76 22.76 22.22 0 0 0
17/03/2021
22.61
 1,000 22.68 22.68 22.61 0 0 0
16/03/2021
22.61
 700 22.68 22.84 22.61 0 0 0
15/03/2021
22.06
 900 21.83 22.06 21.83 0 0 0
12/03/2021
21.75
 1,100 21.68 21.75 21.68 100 0 0.0
11/03/2021
21.68
 511 21.37 21.75 21.37 0 0 0
10/03/2021
21.44
 2,700 21.83 21.83 21.29 0 0 0
09/03/2021
21.29
 500 21.99 21.99 21.29 200 0 0.0
08/03/2021
21.44
 300 21.29 21.60 21.44 0 0 0
05/03/2021
21.29
 3,043 21.29 21.52 21.29 0 0 0
04/03/2021
21.52
 100 21.52 21.52 21.52 0 0 0
03/03/2021
21.52
 900 21.06 22.22 20.98 0 0 0
02/03/2021
20.90
 2,400 20.90 21.06 20.90 0 0 0
01/03/2021
20.98
 201 20.98 20.98 17.65 0 0 0
26/02/2021
20.75
 0 20.75 20.75 20.75 0 0 0
25/02/2021
20.75
 401 20.67 20.75 20.67 0 0 0
24/02/2021
20.75
 2,800 20.75 20.75 20.13 1,500 0 0.0
23/02/2021
20.75
 800 20.75 20.83 20.52 0 0 0
22/02/2021
20.21
 1,401 20.44 20.52 20.21 1,100 0 0.0
19/02/2021
20.52
 1,100 20.52 20.52 20.21 0 0 0
18/02/2021
19.43
 400 20.52 20.52 19.43 0 0 0
17/02/2021
20.52
 300 20.52 20.52 20.52 0 0 0
09/02/2021
19.66
 300 18.89 19.66 19.04 0 0 0
08/02/2021
18.89
 2,400 19.12 19.12 16.72 0 100 0
05/02/2021
19.12
 100 19.12 19.12 19.12 0 100 -0.0
04/02/2021
20.36
 0 20.36 20.36 20.36 0 0 0
03/02/2021
21.44
 500 17.88 21.44 17.88 0 100 -0.0
02/02/2021
19.20
 1,000 19.20 19.20 19.20 1,000 0 0.0
01/02/2021
19.20
 1,100 19.74 19.74 19.20 0 0 0
29/01/2021
20.44
 1,100 18.97 20.44 18.97 0 0 0
28/01/2021
18.97
 15,300 19.66 19.66 18.66 13,500 0 0.3
27/01/2021
19.74
 16,500 19.90 20.13 19.66 14,300 0 0.4
26/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
26/01/2021
19.82
 11,050 20.28 20.28 19.74 0 0 0
25/01/2021
19.82
 12,300 19.52 19.89 19.52 2,000 0 0.1
22/01/2021
19.60
 5,600 20.04 20.04 19.52 5,100 0 0.1
21/01/2021
19.97
 5,400 19.82 19.97 19.52 0 0 0
20/01/2021
18.78
 18,600 20.12 20.12 18.78 0 0 0
19/01/2021
18.70
 23,900 19.82 20.27 18.70 3,200 0 0.1
18/01/2021
19.89
 1,400 17.14 20.27 17.14 0 100 -0.0
15/01/2021
20.12
 100 20.12 20.12 20.12 0 0 0
14/01/2021
19.37
 9,250 20.41 20.41 19.37 2,800 0 0.1
13/01/2021
20.12
 6,700 19.97 20.12 19.37 4,100 0 0.1
12/01/2021
20.34
 1,800 19.97 20.34 19.97 0 0 0
11/01/2021
19.97
 3,800 19.15 19.97 19.07 2,700 0 0.1
08/01/2021
20.04
 5,100 19.82 20.04 19.74 0 0 0
07/01/2021
19.74
 2,000 18.70 19.74 18.70 0 0 0
06/01/2021
18.70
 80,400 18.70 19.97 18.70 0 0 0
05/01/2021
19.30
 74,100 18.63 19.30 18.55 0 0 0
04/01/2021
18.63
 74,800 18.48 18.63 18.48 0 0 0
31/12/2020
18.85
 77,800 18.40 18.85 18.40 0 0 0
30/12/2020
18.78
 73,700 18.48 18.78 18.25 0 0 0
29/12/2020
18.63
 76,800 18.55 18.63 18.33 0 0 0
28/12/2020
18.18
 74,400 18.11 18.18 18.11 0 0 0
25/12/2020
18.11
 73,600 18.40 18.40 18.11 0 0 0
24/12/2020
18.92
 73,800 19.00 19.00 18.03 0 0 0
23/12/2020
18.85
 75,600 18.11 18.85 18.11 0 0 0
22/12/2020
19.30
 200 19.30 19.30 19.30 0 0 0
21/12/2020
19.30
 900 18.03 19.30 18.03 0 0 0
18/12/2020
19.60
 100 19.60 19.60 19.60 0 0 0
17/12/2020
19.74
 700 19.89 19.89 19.52 0 0 0
16/12/2020
19.37
 700 19.97 19.97 17.14 0 0 0
15/12/2020
19.37
 4,300 20.27 20.27 19.37 0 0 0
14/12/2020
18.63
 300 19.30 19.30 18.63 0 0 0
11/12/2020
18.63
 4,300 18.92 18.92 18.63 0 0 0
10/12/2020
18.25
 100 18.25 18.25 18.25 0 0 0
09/12/2020
18.63
 600 19.00 19.00 18.63 0 0 0
08/12/2020
18.78
 300 18.85 18.85 17.14 0 0 0
07/12/2020
18.63
 1,600 18.63 18.70 18.63 0 0 0
04/12/2020
19.74
 400 20.04 20.04 19.74 0 0 0
03/12/2020
19.07
 5,000 19.07 19.07 18.25 0 0 0
02/12/2020
19.07
 200 19.07 19.07 19.07 0 0 0
01/12/2020
19.00
 4,400 19.30 19.30 18.70 0 0 0
30/11/2020
19.60
 11,300 18.33 20.34 18.33 0 0 0
27/11/2020
18.40
 100 18.40 18.40 18.40 0 0 0
26/11/2020
18.40
 100 18.40 18.40 18.40 0 0 0
25/11/2020
18.18
 200 18.18 18.18 18.18 0 0 0
24/11/2020
18.03
 2,800 18.40 18.40 17.88 0 0 0
23/11/2020
18.48
 5,900 16.76 18.63 16.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |