CTCP Gạch ngói Đồng Nai (gnd)

27
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
(2024-08-20) 		1.40 5.47% 3,000 0 0
25.10
27.40
27
2 tháng
(2024-07-22) 		-4 -12.90% 68,400 0 0
24
31
27
3 tháng
(2024-06-21) 		-1.10 -3.91% 79,500 0 0
24
31.50
27
6 tháng
(2024-03-25) 		-0.41 -1.49% 170,502 0 0
23.35
32.81
27
12 tháng
(2023-09-25) 		1.98 7.92% 235,706 0 0
23.16
32.81
27
24 tháng
(2022-09-30) 		1.28 4.98% 461,989 -31,700 -0.8
19.07
32.81
27
36 tháng
(2021-10-05) 		1.74 6.87% 858,773 -65,800 -1.8
19.07
32.81
27
60 tháng
(2019-10-16) 		10.61 64.73% 3,539,086 -2,600 -0.0
15.87
32.81
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
18.40
 100 18.40 18.40 18.40 0 0 0
17/09/2020
18.33
 600 17.29 18.33 17.29 0 0 0
16/09/2020
18.33
 1,900 17.21 18.33 17.14 0 0 0
15/09/2020
18.55
 0 18.55 18.55 18.55 0 0 0
14/09/2020
18.55
 39 18.55 18.55 18.55 0 0 0
11/09/2020
18.55
 0 18.55 18.55 18.55 0 0 0
10/09/2020
18.55
 0 18.55 18.55 18.55 0 0 0
09/09/2020
18.55
 0 18.55 18.55 18.55 0 0 0
08/09/2020
18.55
 0 18.55 18.55 18.55 0 0 0
07/09/2020
18.55
 100 18.55 18.55 18.55 0 0 0
04/09/2020
18.40
 100 18.40 18.40 18.40 0 0 0
03/09/2020
17.88
 720 17.73 17.88 17.73 0 0 0
01/09/2020
18.40
 100 18.40 18.40 18.40 0 0 0
31/08/2020
17.73
 310 17.66 17.73 17.66 0 0 0
28/08/2020
18.55
 400 18.25 18.63 18.25 0 0 0
27/08/2020
18.55
 700 18.25 18.55 18.25 600 0 0.0
26/08/2020
18.25
 701 15.72 18.40 15.72 0 100 -0.0
25/08/2020
18.48
 600 15.65 18.48 15.65 0 100 -0.0
24/08/2020
18.40
 0 18.40 18.40 18.40 0 0 0
21/08/2020
18.40
 100 18.40 18.40 18.40 0 0 0
20/08/2020
18.03
 5,000 18.48 18.48 18.03 1,700 0 0.0
19/08/2020
18.11
 2,700 18.40 18.40 18.03 1,000 0 0.0
18/08/2020
18.03
 1,000 18.03 18.03 18.03 0 0 0
17/08/2020
17.96
 750 17.96 17.96 17.96 0 0 0
14/08/2020
17.96
 600 17.88 17.96 17.88 0 0 0
13/08/2020
17.51
 100 17.51 17.51 17.51 0 0 0
12/08/2020
17.51
 0 17.51 17.51 17.51 0 0 0
11/08/2020
17.51
 0 17.51 17.51 17.51 0 0 0
10/08/2020
18.55
 2,100 18.55 18.55 17.14 0 0 0
07/08/2020
18.63
 0 18.63 18.63 18.63 0 0 0
06/08/2020
18.63
 0 18.63 18.63 18.63 0 0 0
05/08/2020
18.63
 100 18.63 18.63 18.63 0 0 0
04/08/2020
18.55
 0 18.55 18.55 18.55 0 0 0
03/08/2020
18.55
 200 18.55 18.55 15.80 0 0 0
31/07/2020
18.55
 200 18.55 18.55 18.55 0 0 0
30/07/2020
18.55
 2,500 17.96 18.55 17.96 0 0 0
29/07/2020
18.63
 0 18.63 18.63 18.63 0 0 0
28/07/2020
18.63
 0 18.63 18.63 18.63 0 0 0
27/07/2020
18.63
 0 18.63 18.63 18.63 0 0 0
24/07/2020
18.63
 0 18.63 18.63 18.63 0 0 0
23/07/2020
18.63
 200 18.63 18.63 18.63 0 0 0
22/07/2020
18.25
 1,700 17.58 18.40 17.58 0 0 0
21/07/2020
18.03
 3,500 18.18 18.18 18.03 0 0 0
20/07/2020
17.88
 1,000 17.88 17.88 17.88 0 0 0
17/07/2020
17.66
 100 17.66 17.66 17.66 0 0 0
16/07/2020
17.66
 0 17.66 17.66 17.66 0 0 0
15/07/2020
17.66
 0 17.66 17.66 17.66 0 0 0
14/07/2020
17.66
 0 17.66 17.66 17.66 0 0 0
13/07/2020
17.66
 1,400 17.66 17.66 17.66 0 0 0
10/07/2020
17.88
 400 17.88 18.48 17.88 0 0 0
09/07/2020
18.55
 0 18.55 18.55 18.55 0 0 0
08/07/2020
18.55
 0 18.55 18.55 18.55 0 0 0
07/07/2020
18.63
 3,700 16.39 18.63 16.39 0 0 0
06/07/2020
18.92
 0 18.92 18.92 18.92 0 0 0
03/07/2020
18.92
 0 18.92 18.92 18.92 0 0 0
02/07/2020
18.92
 0 18.92 18.92 18.92 0 0 0
01/07/2020
18.92
 100 18.92 18.92 18.92 0 0 0
30/06/2020
17.96
 0 17.96 17.96 17.96 0 0 0
29/06/2020
17.96
 0 17.96 17.96 17.96 0 0 0
26/06/2020
17.96
 0 17.96 17.96 17.96 0 0 0
25/06/2020
17.96
 0 17.96 17.96 17.96 0 0 0
24/06/2020
17.96
 200 17.96 17.96 17.96 0 0 0
23/06/2020
18.55
 300 18.25 18.55 18.25 0 0 0
22/06/2020
17.88
 0 17.88 17.88 17.88 0 0 0
19/06/2020: Cổ tức tiền mặt tỉ lệ: 12%
19/06/2020
17.88
 300 17.96 17.96 17.88 0 0 0
18/06/2020
17.36
 100 17.36 17.36 17.36 0 0 0
17/06/2020
17.22
 100 17.22 17.22 17.22 0 0 0
16/06/2020
17.08
 0 17.08 17.08 17.08 0 0 0
15/06/2020
17.08
 0 17.08 17.08 17.08 0 0 0
12/06/2020
17.08
 1,400 17.08 17.08 17.08 0 0 0
11/06/2020
17.08
 100 17.08 17.08 17.08 0 0 0
10/06/2020
17.71
 600 17.64 17.71 17.64 0 0 0
09/06/2020
18.64
 0 18.64 18.64 18.64 0 0 0
08/06/2020
18.85
 1,600 18.21 18.85 18.21 0 0 0
05/06/2020
18.21
 500 18.21 18.21 18.21 0 0 0
04/06/2020
18.28
 2,000 18.78 18.78 18.21 0 0 0
03/06/2020
18.42
 100 18.42 18.42 18.42 0 0 0
02/06/2020
17.01
 4,100 18.99 18.99 17.01 0 0 0
01/06/2020
19.13
 2,200 17.08 19.13 17.01 0 0 0
29/05/2020
19.41
 0 19.41 19.41 19.41 0 0 0
28/05/2020
19.41
 100 19.41 19.41 19.41 0 0 0
27/05/2020
17.22
 2,700 19.41 19.41 17.22 0 0 0
26/05/2020
17.22
 6,300 17.15 17.22 17.15 0 0 0
25/05/2020
19.49
 100 19.49 19.49 19.49 0 0 0
22/05/2020
17.01
 5,000 17.01 17.01 17.01 0 0 0
21/05/2020
17.22
 0 17.22 17.22 17.22 0 0 0
20/05/2020
17.22
 0 17.22 17.22 17.22 0 0 0
19/05/2020
17.22
 38,000 17.22 17.22 17.22 0 0 0
18/05/2020
17.15
 45,000 17.01 17.15 17.01 0 0 0
15/05/2020
17.22
 41,500 17.22 17.22 17.22 0 0 0
14/05/2020
17.64
 100 17.64 17.64 17.64 0 0 0
13/05/2020
17.15
 40,200 17.01 17.15 17.01 0 36,200 -0.9
12/05/2020
17.15
 50,100 17.22 17.22 17.15 0 0 0
11/05/2020
17.22
 71,200 17.22 17.22 17.22 0 0 0
08/05/2020
17.36
 27,100 17.64 17.64 17.36 0 0 0
07/05/2020
17.43
 60,100 19.77 19.77 17.43 0 0 0
06/05/2020
17.50
 90,100 19.70 19.70 17.50 0 0 0
05/05/2020
17.50
 90,000 17.50 17.50 17.50 0 0 0
04/05/2020
17.57
 90,100 19.84 19.84 17.57 0 0 0
29/04/2020
17.36
 90,100 21.26 21.26 17.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |