CTCP Công trình Giao thông Đồng Nai (dgt)

3.60
-0.10
(-2.70%)
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
(2026-09-07) 		0.20 5.41% 1,816,900 -23,000 -0.1
3.60
4.30
3.60
2 tháng
(2026-08-06) 		0.40 11.43% 3,169,900 -20,500 -0.1
3.50
4.30
3.60
3 tháng
(2026-07-07) 		0 0% 5,480,100 -14,100 -0.1
3.30
4.30
3.60
6 tháng
(2026-04-08) 		-0.40 -9.30% 12,192,600 27,700 0.1
3.30
4.50
3.60
12 tháng
(2025-10-10) 		-1.10 -22% 30,861,700 59,900 0.4
3.30
5.10
3.60
24 tháng
(2024-10-15) 		-2.30 -37.10% 121,267,185 1,788,700 10.5
3.30
8.30
3.60
36 tháng
(2023-10-23) 		-1.60 -29.09% 266,769,991 1,823,900 13.7
3.30
9.30
3.60
60 tháng
(2021-11-01) 		-41.20 -91.35% 385,500,359 1,892,200 14.1
3.30
45.10
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2022
10.40
 0 10.40 10.40 10.40 0 0 0
21/10/2022
10.40
 106,100 11 11 10.40 0 0 0
20/10/2022
12.20
 0 12.20 12.20 12.20 0 0 0
19/10/2022
12.20
 0 12.20 12.20 12.20 0 0 0
18/10/2022
12.20
 0 12.20 12.20 12.20 0 0 0
17/10/2022
11.20
 55,504 11.50 12.30 10.70 0 0 0
14/10/2022
11
 104,700 11.10 11.50 10.40 0 0 0
13/10/2022
10.80
 200 10.80 10.80 10.80 0 0 0
12/10/2022
10.90
 109,100 10.80 11.60 10.30 0 0 0
11/10/2022
9.60
 7,100 11.10 11.40 9.60 0 0 0
10/10/2022
11.10
 68,300 11.30 11.30 9.90 0 0 0
07/10/2022
11.30
 73,700 11.30 11.50 10.20 0 0 0
06/10/2022
11.80
 61,900 11.90 12.20 11.20 0 0 0
05/10/2022
11.90
 113,110 11.70 12 11.70 0 0 0
04/10/2022
11.80
 8,500 12.20 12.20 11.50 0 0 0
03/10/2022
11.90
 71,000 12.20 12.20 11.40 0 0 0
30/09/2022
12.10
 157,000 12.20 12.20 11.10 0 0 0
29/09/2022
12.10
 204,900 11.90 12.70 11.40 0 0 0
28/09/2022
11.90
 51,910 12.20 12.20 11 0 1,500 0.0
27/09/2022
12
 37,000 12.50 12.60 12 0 0 0
26/09/2022
12.10
 16,100 13 13.10 12.10 0 0 0
23/09/2022
13.50
 72,300 13.70 14.10 13.50 1,000 0 0.0
22/09/2022
13.40
 25,100 13.80 13.80 13.40 0 0 0
21/09/2022
13.60
 16,500 13.50 14.10 13.50 0 0 0
20/09/2022
13.80
 42,000 14.80 14.80 13.30 500 0 0.0
19/09/2022
13.70
 50,500 14.90 14.90 13.50 0 2,000 0.0
16/09/2022
14.60
 12,900 14.50 14.90 14.30 0 0 0
15/09/2022
14.90
 34,916 15 15.20 14.70 0 0 0
14/09/2022
14.80
 47,101 14.50 14.80 14.30 0 1,300 0.0
13/09/2022
14.80
 42,500 15.20 15.20 14.60 0 0 0
12/09/2022
15.20
 92,300 14.80 15.40 14.60 0 0 0
09/09/2022
14.70
 86,800 14.30 14.90 14.30 0 0 0
08/09/2022
14.60
 72,900 14.90 15.50 14.40 0 0 0
07/09/2022
14.50
 176,900 15.30 15.50 14.40 1,000 0 0.0
06/09/2022
15.30
 105,300 15.70 15.90 15.30 300 0 0.0
05/09/2022
15.70
 56,000 16.60 16.60 15.70 0 700 0.0
31/08/2022
16.10
 113,900 16.40 16.50 15.60 1,000 0 0.0
30/08/2022
16.30
 155,000 16.40 17.20 15.90 0 0 0
29/08/2022
16
 207,500 16.70 16.70 15.20 200 0 0.0
26/08/2022
16.50
 153,000 17.10 17.20 16.30 500 0 0.0
25/08/2022
17
 267,600 17 17.40 16.80 0 0 0
24/08/2022
16.80
 338,300 17 17.30 16.80 500 0 0.0
23/08/2022
17.10
 50,800 17.40 17.40 16.90 0 0 0
22/08/2022
17.60
 312,900 16.80 17.90 16.70 500 0 0.0
19/08/2022
17
 924,400 16 17.30 16 0 0 0
18/08/2022
16
 29,800 16.10 16.30 15.70 0 0 0
17/08/2022
16
 62,400 16.40 16.40 16 0 0 0
16/08/2022
16.30
 271,000 16.30 16.50 16 0 0 0
15/08/2022
16.50
 451,800 16.40 16.70 16 0 0 0
12/08/2022
16.40
 47,900 16.70 16.90 16.10 0 0 0
11/08/2022
17
 401,300 16.20 17.20 15.90 0 0 0
10/08/2022
16
 95,500 15.20 16 15.20 0 0 0
09/08/2022
15.30
 123,200 15.50 15.50 15 0 700 0.0
08/08/2022
15.60
 88,400 15.60 15.70 15.10 0 1,200 0.0
05/08/2022
15.80
 82,600 15.40 15.90 15.10 0 400 0.0
04/08/2022
15.40
 39,200 15.40 15.60 15.10 0 0 0
03/08/2022
15.50
 45,000 15.50 15.80 15.30 0 0 0
02/08/2022
15.60
 97,100 16 16.10 15.40 0 0 0
01/08/2022
15.90
 23,356 16.30 16.30 15.40 0 0 0
29/07/2022
15.60
 71,900 16 16 15.60 0 0 0
28/07/2022
16.30
 165,000 15.50 16.50 15.50 0 0 0
27/07/2022
15.50
 160,800 14.80 16.40 14.80 0 500 0.0
26/07/2022
14.20
 8,700 14.40 14.40 14.20 0 0 0
25/07/2022
14.30
 6,100 14.50 14.70 14.30 0 100 0.0
22/07/2022
14.70
 7,300 15.10 15.10 14.50 0 0 0
21/07/2022
15.10
 22,000 15.20 15.20 14.70 0 0 0
20/07/2022
14.80
 6,400 14.70 14.80 14.60 0 0 0
19/07/2022
15
 6,300 14.40 15 14.30 0 500 0.0
18/07/2022
14.40
 29,600 15.10 15.10 14.40 0 0 0
15/07/2022
14.40
 7,701 14.10 15 14.10 0 300 0.0
14/07/2022
14.70
 7,000 14.20 14.70 14.20 0 0 0
13/07/2022
14.80
 22,300 14.30 14.80 14 0 0 0
12/07/2022
14.30
 20,200 14.30 14.70 14.20 3,300 200 0.0
11/07/2022
14.50
 12,202 14.90 14.90 13.30 0 0 0
08/07/2022
14.70
 4,600 14.50 14.70 14 0 0 0
07/07/2022
14.90
 4,300 14.80 14.90 14.10 200 0 0.0
06/07/2022
14.80
 72,900 15.20 15.40 14.80 0 0 0
05/07/2022
14.90
 100,700 15 15.40 14.90 0 100 0.0
04/07/2022
15.30
 5,200 14.30 15.40 14.30 0 200 0.0
01/07/2022
15.40
 82,600 13.50 16.10 13.50 0 0 0
30/06/2022
13.20
 248,000 15.60 15.60 13.20 0 0 0
29/06/2022
14.40
 22,300 12.60 15.40 12.30 0 0 0
28/06/2022
15.40
 8,000 15 16 14 300 0 0.0
27/06/2022
15.60
 16,600 16 16 14.50 0 0 0
24/06/2022
15.50
 13,700 16.70 16.70 15.30 0 0 0
23/06/2022
16.20
 16,000 15.90 16.50 15.90 0 0 0
22/06/2022
15.20
 2,800 15.90 15.90 15 0 0 0
21/06/2022
15.50
 16,100 16 16 14.70 0 0 0
20/06/2022
16.30
 52,900 16.30 16.80 14.60 0 0 0
17/06/2022
16.30
 1,400 17 17 16 0 0 0
16/06/2022
16.90
 235,900 15.30 17.50 15.30 0 0 0
15/06/2022
15
 50,800 17 17 14.90 0 0 0
14/06/2022
17
 32,800 17.90 17.90 15.60 0 0 0
13/06/2022
17.80
 34,800 19 19 17.20 0 0 0
10/06/2022
19.70
 60,500 20.20 20.30 19 0 0 0
09/06/2022
19.80
 57,600 20.70 20.70 19.60 0 0 0
08/06/2022
20.30
 426,200 20.80 20.90 19.90 0 0 0
07/06/2022
20
 46,300 20.30 21 19.10 0 0 0
06/06/2022
19.30
 33,900 21 21 19 0 0 0
03/06/2022
19.80
 391,400 19.80 20 19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc