CTCP Gạch ngói Đồng Nai (gnd)

35.80
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
(2025-11-17) 		4.80 15.48% 300 100 0.0
31
35.80
35.80
2 tháng
(2025-10-16) 		7.90 28.32% 600 100 0.0
27.80
35.80
35.80
3 tháng
(2025-09-16) 		9.06 33.89% 12,800 100 0.0
22.28
35.80
35.80
6 tháng
(2025-06-18) 		8.09 29.21% 50,800 100 0.0
22.28
35.80
35.80
12 tháng
(2024-12-20) 		6.77 23.33% 125,004 100 0.0
21.54
35.80
35.80
24 tháng
(2023-12-26) 		12.16 51.45% 343,525 100 0.0
18.89
35.80
35.80
36 tháng
(2023-01-03) 		15.57 76.95% 521,194 -9,600 -0.2
18.45
35.80
35.80
60 tháng
(2021-01-11) 		17.75 98.36% 1,336,151 18,200 0.5
16.90
35.80
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2021
25.69
 1,300 25.69 25.69 24.93 0 0 0
09/12/2021
24.78
 1,000 24.93 24.93 24.78 0 0 0
08/12/2021
25.84
 900 26.22 26.22 24.93 0 0 0
07/12/2021
25.31
 1,200 24.93 26.22 24.93 0 0 0
06/12/2021
24.86
 4,700 24.93 24.93 24.25 0 0 0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2021
25.31
 900 26.29 26.29 25.31 0 0 0
02/12/2021
25.99
 800 25.70 25.99 25.70 0 0 0
01/12/2021
26.07
 1,000 25.55 26.07 25.33 0 0 0
30/11/2021
26.36
 1,911 25.70 26.36 25.33 0 0 0
29/11/2021
25.92
 2,101 25.85 25.92 25.63 0 0 0
26/11/2021
25.85
 1,300 25.55 25.85 25.55 0 0 0
25/11/2021
25.33
 4,800 26.36 26.36 24.30 0 0 0
24/11/2021
24.96
 3,200 24.82 25.99 24.82 0 0 0
23/11/2021
24.52
 800 24.74 24.74 24.52 0 0 0
22/11/2021
24.74
 3,200 24.67 24.96 24.23 0 0 0
19/11/2021
24.89
 6,100 25.26 25.26 24.23 0 0 0
18/11/2021
25.33
 4,200 25.63 25.70 24.23 0 0 0
17/11/2021
25.48
 1,500 25.33 25.48 25.33 0 0 0
16/11/2021
25.33
 2,800 26.43 26.43 25.18 0 0 0
15/11/2021
26.14
 700 28.27 28.27 26.14 0 0 0
12/11/2021
26.07
 1,701 27.90 27.90 25.99 0 0 0
11/11/2021
26.36
 0 26.36 26.36 26.36 0 0 0
10/11/2021
26.36
 301 26.36 26.36 26.36 0 0 0
09/11/2021
24.96
 2,700 25.33 25.92 24.82 0 0 0
08/11/2021
25.33
 4,000 24.89 25.33 24.60 0 0 0
05/11/2021
24.89
 2,100 23.79 24.89 23.79 0 0 0
04/11/2021
24.89
 300 24.82 24.89 24.82 0 0 0
03/11/2021
25.26
 4,200 25.55 25.55 24.23 0 0 0
02/11/2021
25.04
 13,923 24.16 26.07 23.72 0 0 0
01/11/2021
23.72
 5,400 24.16 24.16 23.57 0 0 0
29/10/2021
23.50
 3,400 23.42 23.86 23.42 0 0 0
28/10/2021
23.79
 5,000 23.06 23.79 23.06 0 0 0
27/10/2021
23.50
 12,100 22.76 23.50 22.76 0 0 0
26/10/2021
22.91
 2,600 22.84 22.98 22.76 0 0 0
25/10/2021
22.84
 3,500 22.54 22.98 22.54 0 0 0
22/10/2021
22.98
 1,300 22.84 22.98 22.84 0 0 0
21/10/2021
23.13
 700 22.84 23.13 22.76 0 0 0
20/10/2021
23.06
 3,100 22.91 23.06 22.84 0 0 0
19/10/2021
22.98
 400 22.91 22.98 22.91 0 0 0
18/10/2021
23.13
 2,600 22.98 23.35 22.98 0 0 0
15/10/2021
22.76
 1,900 22.76 22.84 22.54 0 0 0
14/10/2021
22.91
 3,700 22.98 22.98 22.84 0 0 0
13/10/2021
23.06
 1,100 23.35 23.35 22.47 0 0 0
12/10/2021
22.76
 7,700 22.91 22.91 22.39 0 0 0
11/10/2021
23.50
 1,400 23.13 24.08 23.13 0 0 0
08/10/2021
23.20
 300 23.42 23.42 23.20 0 0 0
07/10/2021
23.42
 2,600 23.64 23.72 23.42 0 0 0
06/10/2021
23.42
 500 22.98 23.50 22.98 0 0 0
05/10/2021
22.84
 800 22.69 23.42 22.69 0 0 0
04/10/2021
24.52
 200 24.16 24.52 24.16 0 0 0
01/10/2021
24.52
 1,500 23.28 24.52 22.76 0 0 0
30/09/2021
23.35
 500 23.20 23.35 22.39 0 0 0
29/09/2021
22.84
 2,800 23.50 24.89 22.84 0 0 0
28/09/2021
22.76
 1,000 23.42 23.42 22.76 0 0 0
27/09/2021
22.10
 2,500 24.23 24.23 22.10 0 0 0
24/09/2021
23.50
 1,300 24.16 25.70 23.50 0 0 0
23/09/2021
23.35
 2,800 24.16 24.16 23.28 800 0 0.0
22/09/2021
23.50
 200 23.79 23.79 23.50 0 0 0
21/09/2021
23.42
 2,400 24.23 24.23 23.42 0 0 0
20/09/2021
24.01
 940 24.52 24.52 23.13 0 0 0
17/09/2021
23.86
 100 23.86 23.86 23.86 0 0 0
16/09/2021
23.42
 700 23.79 23.79 22.98 0 0 0
15/09/2021
23.35
 200 23.35 23.35 23.35 0 0 0
14/09/2021
23.86
 100 23.86 23.86 23.86 0 0 0
13/09/2021
23.79
 100 23.79 23.79 23.79 0 0 0
10/09/2021
23.79
 100 23.79 23.79 23.79 0 0 0
09/09/2021
22.98
 1,200 23.72 23.72 22.91 0 0 0
08/09/2021
22.84
 2,300 24.23 24.23 22.84 2,100 0 0.1
07/09/2021
22.84
 2,100 23.72 23.72 22.84 0 0 0
06/09/2021
23.35
 100 23.35 23.35 23.35 0 0 0
01/09/2021
23.28
 1,800 21.73 23.42 21.73 0 0 0
31/08/2021
23.79
 100 23.79 23.79 23.79 0 0 0
30/08/2021
22.84
 4,000 23.64 23.64 22.84 0 0 0
27/08/2021
23.06
 1,700 22.76 23.06 22.76 0 0 0
26/08/2021
22.84
 700 23.20 23.20 22.76 0 0 0
25/08/2021
22.76
 1,100 23.86 23.86 22.76 0 0 0
24/08/2021
22.91
 2 22.91 22.91 22.91 0 0 0
23/08/2021
22.91
 100 22.91 22.91 22.91 0 0 0
20/08/2021
22.17
 300 22.17 22.17 22.17 0 0 0
19/08/2021
22.76
 200 23.06 23.06 22.76 0 0 0
18/08/2021
22.76
 300 22.39 22.76 22.39 0 0 0
17/08/2021
23.06
 0 23.06 23.06 23.06 0 0 0
16/08/2021
23.06
 0 23.06 23.06 23.06 0 0 0
13/08/2021
23.06
 100 23.06 23.06 23.06 0 0 0
12/08/2021
22.25
 1,900 23.35 23.35 22.25 0 0 0
11/08/2021
23.06
 1,100 23.42 23.42 22.76 0 0 0
10/08/2021
22.98
 1,600 22.91 22.98 22.54 0 0 0
09/08/2021
22.76
 4,700 22.47 22.76 22.03 0 0 0
06/08/2021
22.91
 400 22.91 22.91 22.91 0 0 0
05/08/2021
22.39
 2,800 21.37 22.69 21.37 0 0 0
04/08/2021
22.91
 100 22.91 22.91 22.91 0 0 0
03/08/2021
22.10
 300 22.76 22.98 22.10 0 0 0
02/08/2021
22.17
 600 23.06 23.06 22.17 0 0 0
30/07/2021
22.76
 3,500 22.76 22.76 22.39 3,400 800 0.1
29/07/2021
22.76
 100 22.76 22.76 22.76 0 0 0
28/07/2021
22.69
 800 23.06 23.06 22.69 700 0 0.0
27/07/2021
22.32
 3,400 22.10 22.39 22.10 1,000 0 0.0
26/07/2021
23.06
 100 23.06 23.06 23.06 0 0 0
23/07/2021
22.17
 200 23.06 23.06 22.17 0 0 0
22/07/2021
22.17
 1,100 22.03 22.17 22.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |