CTCP Công trình Giao thông Đồng Nai (dgt)

3.90
0.20
(5.41%)
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
(2026-08-19) 		0 0% 1,868,600 -11,600 0.0
3.60
4.80
3.90
2 tháng
(2026-07-20) 		0.20 5.71% 3,967,400 -7,000 0.0
3.30
4.80
3.90
3 tháng
(2026-06-22) 		-0.10 -2.63% 5,143,900 -2,600 0.0
3.30
4.80
3.90
6 tháng
(2026-03-23) 		-0.30 -7.50% 11,856,200 38,300 0.2
3.30
4.90
3.90
12 tháng
(2025-09-23) 		-1.30 -26% 33,994,000 423,100 2.3
3.30
5.30
3.90
24 tháng
(2024-09-30) 		-2.90 -43.94% 125,422,260 2,081,400 12.5
3.30
8.30
3.90
36 tháng
(2023-10-04) 		-2.80 -43.08% 277,934,164 1,539,400 11.6
3.30
9.30
3.90
60 tháng
(2021-10-14) 		-36.60 -90.82% 394,474,315 1,627,200 12.1
3.30
46.30
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
33.20
 113,900 33.30 34 33.20 0 0 0
26/01/2022
33.30
 55,200 35.50 35.50 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 36 37 33.50 0 0 0
21/01/2022
36
 122,400 35.90 36.20 35.10 0 0 0
20/01/2022
35.90
 85,700 34.90 35.90 33 0 0 0
19/01/2022
34.90
 193,500 34.50 36.40 33.80 0 0 0
18/01/2022
34.50
 111,800 34.20 34.80 33 0 0 0
17/01/2022
34.20
 234,300 37.40 37.40 34 0 0 0
14/01/2022
37.40
 129,300 39 39 36.80 0 0 0
13/01/2022
39
 148,500 40.90 40.90 37.70 0 0 0
12/01/2022
40.90
 513,600 41.60 41.80 38 0 0 0
11/01/2022
41.60
 258,400 42 42.80 40.50 0 0 0
10/01/2022
42
 662,500 41.80 42.90 41 0 0 0
07/01/2022
41.80
 686,420 40 42 39.40 0 0 0
06/01/2022
40
 268,900 40.20 40.40 39.50 0 0 0
05/01/2022
40.20
 240,000 40.30 40.70 39.50 0 0 0
04/01/2022
40.30
 198,404 40.40 40.70 39 0 0 0
31/12/2021
40.40
 326,500 40.30 40.70 39.60 0 0 0
30/12/2021
40.30
 629,100 38.40 40.90 38 0 0 0
29/12/2021
38.40
 438,100 36.50 38.80 36 0 0 0
28/12/2021
36.50
 223,100 35 36.50 34.10 0 0 0
27/12/2021
35
 57,900 33.30 35.90 33.30 0 0 0
24/12/2021
33.30
 108,200 33.30 33.80 32.40 0 0 0
23/12/2021
33.30
 107,900 34.90 35 33 0 0 0
22/12/2021
34.90
 64,600 35.90 35.90 34.40 0 0 0
21/12/2021
35.90
 200,100 35.60 36 34 0 2,000 -0.1
20/12/2021
35.60
 57,101 37.40 37.40 35 0 0 0
17/12/2021
37.40
 73,200 37.20 37.50 35.90 0 0 0
16/12/2021
37.20
 76,800 37.80 37.80 36.50 0 0 0
15/12/2021
37.80
 90,300 37.50 37.90 37 0 0 0
14/12/2021
37.50
 68,300 38.60 38.60 37.50 0 0 0
13/12/2021
38.60
 150,700 38.90 38.90 37.70 0 0 0
10/12/2021
38.90
 37,100 38.90 39 38.10 0 0 0
09/12/2021
38.90
 98,500 38.50 39.10 38 0 0 0
08/12/2021
38.50
 115,100 38.50 38.80 37.80 0 0 0
07/12/2021
38.50
 136,300 38.70 38.70 37 0 0 0
06/12/2021
38.70
 91,900 39.70 39.70 36 0 0 0
03/12/2021
39.70
 198,900 39.70 40.20 38.60 0 0 0
02/12/2021
39.70
 201,942 39.80 40 38.60 0 0 0
01/12/2021
39.80
 52,500 39.10 40 39.10 0 0 0
30/11/2021
39.10
 98,800 40.90 41.50 39.10 0 2,000 -0.1
29/11/2021
40.90
 233,800 38.90 41.90 38 0 2,000 -0.1
26/11/2021
38.90
 136,400 38.30 38.90 38 0 0 0
25/11/2021
38.30
 84,200 39 39.10 38.30 0 0 0
24/11/2021
39
 412,800 39.30 39.30 38.40 0 0 0
23/11/2021
39.30
 62,400 38.50 39.80 37.30 0 1,500 -0.1
22/11/2021
38.50
 352,200 38.10 38.50 36.20 0 0 0
19/11/2021
38.10
 612,125 40.30 40.30 37.70 0 0 0
18/11/2021
40.30
 137,800 40.40 40.50 39.70 0 0 0
17/11/2021
40.40
 74,900 40.50 40.70 39.90 0 0 0
16/11/2021
40.50
 145,100 40.80 40.80 39 0 0 0
15/11/2021
40.80
 181,266 41.80 41.80 39.80 0 0 0
12/11/2021
41.80
 454,373 41.50 43 39.70 0 0 0
11/11/2021
41.50
 257,700 43.30 43.30 41.50 0 0 0
10/11/2021
43.30
 130,800 43.40 43.40 42.60 0 0 0
09/11/2021
43.40
 199,000 43.40 43.50 42.50 0 0 0
08/11/2021
43.40
 108,713 42.70 43.40 42.30 0 0 0
05/11/2021
42.70
 113,300 43.40 43.80 42.50 0 0 0
04/11/2021
43.40
 100,887 42.50 43.50 41 0 0 0
03/11/2021
42.50
 476,601 43.90 44.50 41 0 0 0
02/11/2021
43.90
 453,438 45.10 52 43.80 0 0 0
01/11/2021
45.10
 395,862 46.30 46.50 44.80 0 0 0
29/10/2021
46.30
 366,367 45.50 46.80 44.90 0 0 0
28/10/2021
45.50
 292,300 44.80 46.50 43 0 0 0
27/10/2021
44.80
 593,800 43.50 45 43.50 0 0 0
26/10/2021
43.50
 547,350 42.70 44.40 42.40 0 0 0
25/10/2021
42.70
 449,700 41 43.30 41.10 2,000 0 0.1
22/10/2021
41
 216,400 40 41 39.60 0 0 0
21/10/2021
40
 106,300 40 40 39.40 0 0 0
20/10/2021
40
 233,100 40.30 40.40 39.30 0 0 0
19/10/2021
40.30
 171,300 40 40.30 39.30 0 1,000 0.0
18/10/2021
40
 120,200 40.70 40.80 39.90 0 0 0
15/10/2021
40.70
 433,300 40.30 43 39.60 0 1,200 0.0
14/10/2021
40.30
 205,600 39.70 40.30 39.50 0 0 0
13/10/2021
39.70
 112,400 39.90 40.10 39.50 0 0 0
12/10/2021
39.90
 414,500 39.60 40 39 0 0 0
11/10/2021
39.60
 455,800 39.50 39.80 39 0 0 0
08/10/2021
39.50
 319,400 40.80 41 39.50 1,200 0 0.0
07/10/2021
40.80
 367,855 41.10 41.40 40.40 0 0 0
06/10/2021
41.10
 602,400 38.90 41.90 38.40 0 0 0
05/10/2021
38.90
 230,900 38.20 38.90 33 0 0 0
04/10/2021
38.20
 333,900 38.30 38.30 37.50 0 0 0
01/10/2021
38.30
 215,905 38.10 39.40 37.10 1,000 0 0.0
30/09/2021
38.10
 956,423 38 39.10 31.30 0 0 0
29/09/2021
38
 1,046,000 34.70 38.10 30 0 0 0
28/09/2021
34.70
 219,715 35.80 36 34.50 0 3,000 -0.1
27/09/2021
35.80
 709,730 33.50 36 28.10 0 2,000 -0.1
24/09/2021
33.50
 278,400 33.40 34.30 32 0 0 0
23/09/2021
33.40
 227,600 34.50 39.20 32.50 0 100 0.0
22/09/2021
34.50
 410,430 33.20 35.40 32.50 300 0 0.0
21/09/2021
33.20
 509,215 34 34.50 31 200 2,200 -0.1
20/09/2021
34
 490,055 37.60 42.80 34 300 600 0.0
17/09/2021
37.60
 497,300 34.10 37.60 36 0 0 0
16/09/2021
34.10
 982,700 31.90 34.10 25.50 0 0 0
15/09/2021
31.90
 908,600 28.80 32.20 28.30 2,200 0 0.1
14/09/2021
28.80
 235,500 28.50 29.70 28 0 0 0
13/09/2021
28.50
 392,100 26.40 30.20 26.50 200 0 0.0
10/09/2021
26.40
 69,900 26.20 27 26.20 0 0 0
09/09/2021
26.20
 104,300 26.50 26.80 26.10 0 0 0

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