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)
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
28/04/2020
18.71
 100 18.71 18.71 18.71 0 0 0
27/04/2020
16.79
 1,300 15.31 16.79 15.31 0 0 0
24/04/2020
17.50
 1,700 17.50 17.50 17.50 0 0 0
23/04/2020
20.55
 0 20.55 20.55 20.55 0 0 0
22/04/2020
20.55
 0 20.55 20.55 20.55 0 0 0
21/04/2020
20.55
 0 20.55 20.55 20.55 0 0 0
20/04/2020
20.55
 0 20.55 20.55 20.55 0 0 0
17/04/2020
20.55
 0 20.55 20.55 20.55 0 0 0
16/04/2020
20.55
 0 20.55 20.55 20.55 0 0 0
15/04/2020
20.55
 0 20.55 20.55 20.55 0 0 0
14/04/2020
20.55
 0 20.55 20.55 20.55 0 0 0
13/04/2020
20.55
 100 20.55 20.55 20.55 0 0 0
10/04/2020
18.42
 0 18.42 18.42 18.42 0 0 0
09/04/2020
18.42
 0 18.42 18.42 18.42 0 0 0
08/04/2020
18.42
 100 18.42 18.42 18.42 0 0 0
07/04/2020
16.44
 1,800 16.44 16.44 16.01 0 0 0
06/04/2020
18.78
 100 18.78 18.78 18.78 0 0 0
03/04/2020
16.44
 9,900 17.57 17.57 16.37 0 0 0
01/04/2020
16.93
 100 16.93 16.93 16.93 0 0 0
31/03/2020
16.37
 1,000 16.37 16.37 15.38 0 0 0
30/03/2020
18.07
 100 18.07 18.07 18.07 0 0 0
27/03/2020
16.30
 1,500 16.30 16.30 16.30 0 0 0
26/03/2020
16.93
 100 16.93 16.93 16.93 0 0 0
25/03/2020
16.30
 3,600 18.07 18.07 16.30 0 0 0
24/03/2020
16.30
 3,400 16.93 16.93 16.16 0 0 0
23/03/2020
16.30
 4,000 18.07 18.07 16.30 0 0 0
20/03/2020
16.37
 4,600 18.42 18.42 16.37 0 0 0
19/03/2020
16.44
 1,100 16.93 16.93 16.44 0 0 0
18/03/2020
16.86
 1,200 16.65 16.86 16.65 0 0 0
17/03/2020
16.72
 0 16.72 16.72 16.72 0 0 0
16/03/2020
16.72
 0 16.72 16.72 16.72 0 0 0
13/03/2020
16.72
 0 16.72 16.72 16.72 0 0 0
12/03/2020
16.72
 101 16.72 16.72 16.72 0 0 0
11/03/2020
16.30
 500 16.30 16.30 16.30 0 0 0
10/03/2020
16.37
 0 16.37 16.37 16.37 0 0 0
09/03/2020
16.37
 15,500 16.37 16.37 16.37 0 0 0
06/03/2020
16.86
 100 16.86 16.86 16.86 0 0 0
05/03/2020
16.44
 601 16.44 16.44 16.44 0 0 0
04/03/2020
16.93
 0 16.93 16.93 16.93 0 0 0
03/03/2020
16.93
 0 16.93 16.93 16.93 0 0 0
02/03/2020
16.93
 100 16.93 16.93 14.17 0 0 0
28/02/2020
16.30
 3,100 16.86 16.86 16.30 0 0 0
27/02/2020
16.30
 5,000 16.30 16.30 16.30 0 0 0
26/02/2020
17.57
 0 17.57 17.57 17.57 0 0 0
25/02/2020
17.57
 100 17.57 17.57 17.57 0 0 0
24/02/2020
16.44
 11,600 16.44 16.44 16.37 0 0 0
21/02/2020
18.28
 100 18.28 18.28 18.28 0 0 0
20/02/2020
18.28
 100 18.28 18.28 18.28 0 0 0
19/02/2020
16.37
 25,300 16.93 16.93 16.37 0 0 0
18/02/2020
16.44
 101,300 16.44 16.65 16.44 0 0 0
17/02/2020
16.93
 100 16.93 16.93 16.93 0 0 0
14/02/2020
16.51
 52,000 16.58 16.58 16.51 0 0 0
13/02/2020
18.35
 2,300 17.01 18.35 16.51 0 0 0
12/02/2020
17.01
 160,400 16.86 17.01 16.51 0 0 0
11/02/2020
16.44
 8,100 16.01 16.44 16.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |