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)
02/06/2022
19.90
 11,100 20 20 19.60 0 0 0
01/06/2022
20.50
 99,200 20.10 20.50 19.50 0 0 0
31/05/2022
20
 37,300 20.70 20.70 19.80 0 0 0
30/05/2022
20.60
 271,400 20.50 20.90 20 100 0 0.0
27/05/2022
20.30
 36,000 20.30 20.50 20.30 0 0 0
26/05/2022
20
 172,800 20.30 20.90 19.40 0 0 0
25/05/2022
19.50
 29,200 19 19.50 18.50 0 0 0
24/05/2022
19
 8,000 19.90 19.90 18.20 0 0 0
23/05/2022
19.20
 23,200 19.50 20.40 19 0 0 0
20/05/2022
20
 50,800 21.30 21.30 20 0 0 0
19/05/2022
20
 3,900 20.50 20.50 20 0 0 0
18/05/2022
20
 69,500 19.90 21.40 19 0 0 0
17/05/2022
19.50
 108,700 18.50 20 18.50 0 0 0
16/05/2022
19.40
 99,100 20 20.90 19.40 0 0 0
13/05/2022
18.60
 83,400 18.80 20.20 17.40 0 400 0.0
12/05/2022
20.10
 127,400 19.70 21.40 19 0 0 0
11/05/2022
20.20
 117,200 20.40 20.40 19 0 0 0
10/05/2022
19.10
 87,400 20 21.40 18.70 400 0 0.0
09/05/2022
21
 15,800 25.40 25.40 21 0 0 0
06/05/2022
23.20
 27,400 24 25.10 23 0 0 0
05/05/2022
24.50
 29,400 25.90 25.90 24.30 0 0 0
04/05/2022
25
 6,000 24.50 26 24.50 0 100 0.0
29/04/2022
25.30
 34,200 26.80 26.80 25 0 0 0
28/04/2022
25.70
 51,400 25.10 26.80 24.10 0 0 0
27/04/2022
26
 50,500 26.40 26.40 25.70 0 0 0
26/04/2022
26.60
 20,100 27.20 27.20 25.30 0 0 0
25/04/2022
26.10
 72,500 27.90 30.40 26.10 0 0 0
22/04/2022
25
 59,800 27.50 27.50 24 0 0 0
21/04/2022
26.10
 21,600 26.10 30.50 24 0 0 0
20/04/2022
26.10
 34,800 27.50 28.90 26.10 0 0 0
19/04/2022
27.50
 60,400 29.30 31.20 27.50 0 0 0
18/04/2022
29.30
 41,800 30.20 31.20 29 0 0 0
14/04/2022
29.80
 67,400 30.10 30.80 29.70 0 0 0
13/04/2022
30.10
 53,100 30.50 30.50 29.60 0 0 0
12/04/2022
30.50
 82,600 31.90 31.90 30.50 0 0 0
08/04/2022
31.50
 64,500 32.60 32.60 31.40 0 0 0
07/04/2022
32
 113,700 32.50 32.80 32 0 0 0
06/04/2022
32.80
 118,300 32.10 32.90 32.10 0 0 0
05/04/2022
32.70
 127,100 32.90 33.20 32.50 0 0 0
04/04/2022
33.30
 198,200 32.80 33.60 32.60 0 0 0
01/04/2022
33.30
 45,900 32.80 33.90 32.70 0 0 0
31/03/2022
33.70
 208,100 33.30 33.70 32.70 0 0 0
30/03/2022
32.80
 150,300 33.20 34 32.50 0 0 0
29/03/2022
33.80
 105,800 32.80 34.20 32.40 0 0 0
28/03/2022
32.80
 61,700 33 33 32.70 0 0 0
25/03/2022
33.10
 57,600 33.80 33.80 33 0 0 0
24/03/2022
33.90
 160,220 33.80 34.40 33.50 0 0 0
23/03/2022
34.40
 91,800 33.80 34.40 33.50 0 0 0
22/03/2022
34
 101,100 34.50 35.10 33.80 0 0 0
21/03/2022
35
 248,400 34.50 35.40 34 0 0 0
18/03/2022
34.60
 141,200 34.90 34.90 34.40 0 0 0
17/03/2022
34.60
 185,000 33.20 35.60 33.20 0 0 0
16/03/2022
34.40
 286,700 31.90 35 31.60 0 0 0
15/03/2022
31.90
 96,030 31.80 32.40 31.10 0 0 0
14/03/2022
32.50
 82,600 33 33 31.80 0 0 0
11/03/2022
33.20
 130,000 33.50 33.50 32.80 0 0 0
10/03/2022
33.60
 121,800 32.30 33.90 32.30 0 0 0
09/03/2022
33.20
 175,000 33 33.20 31 0 0 0
08/03/2022
33.20
 174,100 33.80 33.80 32.70 0 0 0
07/03/2022
33.80
 181,400 33.90 33.90 33.10 0 0 0
04/03/2022
33.90
 126,500 34.40 34.40 33.50 0 0 0
03/03/2022
33.90
 116,000 34.10 34.10 33.30 0 0 0
02/03/2022
34.10
 200,700 34.20 34.20 33.30 0 0 0
01/03/2022
34.40
 208,500 34.10 34.40 33 0 0 0
28/02/2022
34.40
 149,600 34.80 35.10 33.80 0 0 0
25/02/2022
34.80
 148,800 35 35.30 34.60 0 0 0
24/02/2022
34.70
 168,700 35.50 36 34.10 0 0 0
23/02/2022
35.50
 530,600 34.50 35.80 34.50 0 0 0
22/02/2022
34.20
 110,500 35 35.10 34.10 0 0 0
21/02/2022
34.80
 119,700 35.10 35.10 34.50 0 0 0
18/02/2022
34.50
 116,300 34.90 35 34.30 0 0 0
17/02/2022
35.30
 200,400 34.90 35.30 34.70 0 0 0
16/02/2022
34.80
 152,200 34.80 34.80 34.40 0 0 0
15/02/2022
34.40
 130,700 33.80 34.40 33.30 0 0 0
14/02/2022
33.90
 142,100 35.60 35.60 33.40 0 0 0
11/02/2022
35.80
 128,900 35.60 36 34.60 0 0 0
10/02/2022
36.10
 324,000 35.90 36.40 34.90 0 0 0
09/02/2022
35.90
 490,600 34 36 33.80 0 0 0
08/02/2022
33.90
 113,400 33.70 33.90 33.50 0 0 0
07/02/2022
33.50
 31,000 34.80 34.80 33.20 400 0 0.0
28/01/2022
34
 53,300 33.80 34 32 0 0 0
27/01/2022
33.20
 113,900 33.30 34 33.20 0 0 0
26/01/2022
33.30
 55,200 33.90 34.80 33.20 0 0 0
25/01/2022
35.50
 95,200 33.50 35.50 33.30 0 0 0
24/01/2022
33.50
 208,700 35.80 37 33.50 0 0 0
21/01/2022
36
 122,400 36.10 36.20 35.10 0 0 0
20/01/2022
35.90
 85,710 35.40 35.90 33 0 0 0
19/01/2022
34.90
 193,550 34 36.40 33.80 0 0 0
18/01/2022
34.50
 111,800 34.50 34.80 33 0 0 0
17/01/2022
34.20
 234,300 35.10 36.80 34 0 0 0
14/01/2022
37.40
 129,300 39 39 36.80 0 0 0
13/01/2022
39
 148,500 40 40.80 37.70 0 0 0
12/01/2022
40.90
 513,600 40.70 41.80 38 0 0 0
11/01/2022
41.60
 258,400 42.50 42.80 40.50 0 0 0
10/01/2022
42
 662,500 41.40 42.90 41 0 0 0
07/01/2022
41.80
 686,420 40.50 42 39.40 0 0 0
06/01/2022
40
 268,900 40.30 40.40 39.50 0 0 0
05/01/2022
40.20
 240,000 40 40.70 39.50 0 0 0
04/01/2022
40.30
 198,404 40.30 40.70 39 0 0 0
31/12/2021
40.40
 326,500 40 40.70 39.60 0 0 0

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