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)
10/02/2020
16.65
 5,300 16.44 16.65 16.44 0 0 0
07/02/2020
16.86
 100 16.86 16.86 16.86 0 0 0
06/02/2020
16.86
 200 14.95 16.86 14.95 0 100 -0.0
05/02/2020
17.01
 100 17.01 17.01 17.01 0 0 0
04/02/2020
16.30
 219,000 17.57 17.57 16.30 5,100 0 0.1
03/02/2020
16.58
 2,300 19.13 19.13 15.23 800 0 0.0
31/01/2020
17.01
 0 17.01 17.01 17.01 0 0 0
30/01/2020
17.01
 0 17.01 17.01 17.01 0 0 0
22/01/2020
17.01
 0 17.01 17.01 17.01 0 0 0
21/01/2020
17.01
 100 17.01 17.01 17.01 0 0 0
20/01/2020
16.65
 400 14.53 16.65 14.53 0 100 0
17/01/2020
17.08
 100 17.08 17.08 17.08 0 0 0
16/01/2020
16.79
 2,300 17.15 17.15 16.79 2,200 0 0.1
15/01/2020
16.72
 2,500 18.92 18.92 16.72 200 0 0.0
14/01/2020
16.72
 2,000 16.72 16.72 16.72 0 0 0
13/01/2020
17.15
 100 17.15 17.15 17.15 0 0 0
10/01/2020
16.65
 2,400 16.65 16.65 16.65 1,000 0 0.0
09/01/2020
17.15
 100 17.15 17.15 17.15 0 0 0
08/01/2020
16.58
 4,601 17.15 17.15 16.58 0 0 0
07/01/2020
16.51
 1,500 16.51 16.51 16.51 0 0 0
06/01/2020
17.15
 100 17.15 17.15 17.15 0 0 0
03/01/2020
16.44
 100 16.44 16.44 16.44 0 0 0
02/01/2020
16.72
 0 16.72 16.72 16.72 0 0 0
31/12/2019
16.65
 1,200 17.29 17.29 16.30 800 0 0.0
30/12/2019
16.65
 1,100 15.16 16.65 15.16 0 100 -0.0
27/12/2019
17.79
 100 17.79 17.79 17.79 0 0 0
26/12/2019
17.36
 300 17.64 18.42 17.36 0 0 0
25/12/2019
16.93
 1,300 17.01 17.01 16.93 1,300 0 0.0
24/12/2019
17.01
 1,400 16.86 17.01 16.86 0 0 0
23/12/2019
16.23
 9,803 15.38 18.07 15.38 0 100 -0.0
20/12/2019
18.07
 100 18.07 18.07 18.07 0 0 0
19/12/2019
17.29
 300 14.81 17.29 14.81 0 100 -0.0
18/12/2019
17.36
 0 17.36 17.36 17.36 0 0 0
17/12/2019
17.36
 200 17.29 17.36 17.29 0 0 0
16/12/2019
16.65
 1,100 17.64 17.64 16.65 1,000 0 0.0
13/12/2019
16.65
 1,000 16.65 16.65 16.65 0 0 0
12/12/2019
19.13
 0 19.13 19.13 19.13 0 0 0
11/12/2019
19.13
 30 19.13 19.13 19.13 0 0 0
10/12/2019: Cổ tức tiền mặt tỉ lệ: 8%
10/12/2019
19.13
 100 19.13 19.13 19.13 0 0 0
09/12/2019
17.08
 100 17.08 17.08 17.08 0 0 0
06/12/2019
16.19
 6,200 16.39 16.46 16.12 0 0 0
05/12/2019
16.12
 5,500 16.39 16.46 16.12 0 0 0
04/12/2019
16.12
 2,000 16.39 16.46 16.12 0 0 0
03/12/2019
16.12
 300 16.12 16.12 16.12 0 0 0
02/12/2019
16.19
 100 16.46 16.19 16.19 0 0 0
29/11/2019
16.19
 8,100 16.19 16.19 16.19 0 0 0
28/11/2019
16.67
 0 16.67 16.67 16.67 0 0 0
27/11/2019
16.67
 0 16.67 16.67 16.67 0 0 0
26/11/2019
16.67
 100 16.67 16.67 16.67 0 0 0
25/11/2019
16.12
 500 16.12 16.12 16.12 0 0 0
22/11/2019
16.19
 2,800 16.39 16.46 16.19 0 0 0
21/11/2019
16.19
 3,600 16.19 16.19 16.19 0 0 0
20/11/2019
18.17
 0 18.17 18.17 18.17 0 0 0
19/11/2019
18.17
 0 18.17 18.17 18.17 0 0 0
18/11/2019
18.17
 0 18.17 18.17 18.17 0 0 0
15/11/2019
18.17
 100 18.17 18.17 18.17 0 0 0
14/11/2019
16.73
 100 16.73 16.73 16.73 0 0 0
13/11/2019
15.91
 3,000 18.45 18.45 15.77 0 0 0
12/11/2019
16.73
 100 16.73 16.73 16.73 0 0 0
11/11/2019
16.46
 200 16.46 16.46 16.46 0 0 0
08/11/2019
16.67
 1,200 17.42 17.42 16.67 0 0 0
07/11/2019
16.60
 1,100 16.73 16.73 16.60 0 0 0
06/11/2019
16.60
 1,800 16.53 16.60 16.53 0 0 0
05/11/2019
15.91
 4,800 16.87 16.87 15.91 0 0 0
04/11/2019
15.91
 4,100 16.53 16.53 15.91 0 0 0
01/11/2019
16.67
 4,100 16.67 16.67 15.91 0 0 0
31/10/2019
16.67
 300 16.60 16.67 16.60 0 0 0
30/10/2019
15.98
 2,000 15.98 15.98 15.98 0 0 0
29/10/2019
17.01
 0 17.01 17.01 17.01 0 0 0
28/10/2019
17.01
 100 17.01 17.01 17.01 0 0 0
25/10/2019
16.32
 100 16.32 16.32 16.32 0 0 0
24/10/2019
15.91
 2,500 15.91 15.91 15.91 0 0 0
23/10/2019
17.01
 0 17.01 17.01 17.01 0 0 0
22/10/2019
17.01
 0 17.01 17.01 17.01 0 0 0
21/10/2019
17.01
 100 17.01 17.01 17.01 0 0 0
18/10/2019
16.39
 0 16.39 16.39 16.39 0 0 0
17/10/2019
16.39
 0 16.39 16.39 16.39 0 0 0
16/10/2019
16.39
 100 16.39 16.39 16.39 0 0 0
15/10/2019
15.91
 2,700 16.25 16.25 15.91 0 0 0
14/10/2019
16.25
 0 16.25 16.25 16.25 0 0 0
11/10/2019
16.25
 100 16.25 16.25 16.25 0 0 0
10/10/2019
15.77
 1,600 15.77 15.77 15.77 0 0 0
09/10/2019
15.77
 200 16.32 16.32 15.77 0 0 0
08/10/2019
16.73
 8,200 17.76 17.76 15.84 0 0 0
07/10/2019
16.73
 100 16.73 16.73 16.73 0 0 0
04/10/2019
15.91
 700 16.73 16.73 15.84 0 0 0
03/10/2019
16.53
 200 16.53 16.53 16.53 0 0 0
02/10/2019
16.80
 200 16.25 16.80 16.25 0 0 0
01/10/2019
16.32
 100 16.32 16.32 16.32 0 0 0
30/09/2019
16.19
 0 16.19 16.19 16.19 0 0 0
27/09/2019
16.19
 0 16.19 16.19 16.19 0 0 0
26/09/2019
16.19
 100 16.19 16.19 16.19 0 0 0
25/09/2019
15.77
 11,800 15.57 15.77 15.57 0 0 0
24/09/2019
15.57
 100 15.57 15.57 15.57 0 0 0
23/09/2019
16.05
 600 15.64 16.05 15.64 0 0 0
20/09/2019
16.05
 700 15.50 16.25 15.50 0 0 0
19/09/2019
16.60
 2,500 16.32 16.94 15.77 0 0 0
18/09/2019
16.46
 400 16.73 16.73 15.71 0 0 0
17/09/2019
16.80
 2,300 15.57 16.80 15.57 0 0 0
16/09/2019
16.39
 2,400 15.09 16.46 15.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |