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)
13/09/2019
16.46
 1,200 16.94 16.94 16.46 0 0 0
12/09/2019
16.67
 100 16.67 16.67 16.67 0 0 0
11/09/2019
16.87
 300 16.19 16.87 16.19 0 0 0
10/09/2019
16.94
 100 16.94 16.94 16.94 0 0 0
09/09/2019
16.94
 1,000 17.42 17.42 15.77 0 0 0
06/09/2019
16.39
 7,800 16.80 17.15 16.39 0 0 0
05/09/2019
18.45
 0 18.45 18.45 18.45 0 0 0
04/09/2019
18.45
 0 18.45 18.45 18.45 0 0 0
03/09/2019
18.45
 0 18.45 18.45 18.45 0 0 0
30/08/2019
18.45
 0 18.45 18.45 18.45 0 0 0
29/08/2019
18.45
 100 18.45 18.45 18.45 0 0 0
28/08/2019
17.83
 300 17.83 17.83 17.83 0 0 0
27/08/2019
16.05
 200 16.05 16.05 16.05 0 0 0
26/08/2019
18.86
 100 18.86 18.86 18.86 0 0 0
23/08/2019
17.15
 200 17.49 17.49 17.15 0 0 0
22/08/2019
16.46
 0 16.46 16.46 16.46 0 0 0
21/08/2019
16.46
 200 16.46 16.46 16.46 0 0 0
20/08/2019
16.19
 1,500 16.19 16.19 14.40 0 0 0
19/08/2019
16.19
 2,000 16.19 16.19 16.19 0 0 0
16/08/2019
16.19
 0 16.19 16.19 16.19 0 0 0
15/08/2019
16.19
 100 16.19 16.19 16.19 0 0 0
14/08/2019
16.19
 0 16.19 16.19 16.19 0 0 0
13/08/2019
16.12
 2,000 16.05 16.32 16.05 0 0 0
12/08/2019
15.77
 250 16.32 16.32 15.77 0 0 0
09/08/2019
16.46
 400 16.46 16.46 16.46 0 0 0
08/08/2019
16.46
 2,700 15.98 17.49 15.98 0 0 0
07/08/2019
15.22
 100 15.22 15.22 15.22 0 0 0
06/08/2019
16.05
 100 16.05 16.05 16.05 0 0 0
05/08/2019
15.77
 4,300 16.05 16.05 15.77 0 0 0
02/08/2019
15.77
 4,100 16.05 16.05 15.77 2,500 0 0.1
01/08/2019
15.77
 2,500 16.05 16.05 15.77 0 0 0
31/07/2019
15.71
 300 15.71 15.71 15.71 300 0 0.0
30/07/2019
15.71
 500 15.71 15.71 15.71 0 0 0
29/07/2019
15.29
 700 14.40 15.64 14.40 0 0 0
26/07/2019
15.29
 0 15.29 15.29 15.29 0 0 0
25/07/2019
15.29
 600 15.29 15.29 15.29 0 0 0
24/07/2019
15.29
 200 15.29 15.29 15.29 0 0 0
23/07/2019
15.57
 200 15.77 15.77 15.57 0 0 0
22/07/2019
16.19
 1,600 16.67 16.67 16.19 0 0 0
19/07/2019
15.36
 600 16.25 16.25 15.36 0 0 0
18/07/2019
16.25
 100 16.25 16.25 16.25 0 0 0
17/07/2019
15.64
 1,200 15.64 16.12 15.64 0 0 0
16/07/2019
16.12
 4,400 16.39 16.39 15.84 0 0 0
15/07/2019
15.77
 3,400 15.57 16.05 15.57 0 0 0
12/07/2019
15.64
 100 15.64 15.64 15.64 0 0 0
11/07/2019
15.16
 1,400 15.57 15.57 15.16 1,400 0 0.0
10/07/2019
15.71
 1,100 16.46 16.46 15.71 0 0 0
09/07/2019
15.98
 7,700 16.80 16.80 14.40 5,400 0 0.1
08/07/2019
14.95
 4,200 16.94 16.94 13.99 800 0 0.0
05/07/2019
16.46
 100 16.46 16.46 16.46 0 0 0
04/07/2019
15.57
 1,400 15.98 16.32 15.98 0 0 0
03/07/2019
15.57
 1,200 15.64 15.64 15.57 1,000 0 0.0
02/07/2019
15.77
 600 16.73 16.73 15.77 0 0 0
01/07/2019
15.77
 4,400 16.25 16.25 15.77 0 0 0
28/06/2019
16.25
 2,300 16.80 17.15 15.50 0 0 0
27/06/2019
15.98
 10,700 15.43 15.98 15.43 4,500 0 0.1
26/06/2019
15.43
 4,000 16.80 16.80 15.43 0 0 0
25/06/2019
15.29
 5,300 15.77 15.77 15.29 3,000 0 0.1
24/06/2019
16.32
 4,100 15.50 16.80 15.36 600 0 0.0
21/06/2019: Cổ tức tiền mặt tỉ lệ: 11%
21/06/2019
15.77
 2,100 15.77 15.77 15.22 0 0 0
20/06/2019
15.43
 300 14.58 15.43 14.58 0 0 0
19/06/2019
15.63
 0 15.63 15.63 15.63 0 0 0
18/06/2019
15.63
 100 15.63 15.63 15.63 0 0 0
17/06/2019
15.50
 5,300 14.91 15.69 14.91 0 0 0
14/06/2019
14.91
 200 14.58 14.91 14.58 0 0 0
13/06/2019
14.97
 300 12.75 14.97 12.75 0 100 -0.0
12/06/2019
14.97
 100 14.97 14.97 14.97 0 0 0
11/06/2019
14.97
 4,600 14.45 15.23 14.45 0 100 -0.0
10/06/2019
15.30
 0 15.30 15.30 15.30 0 0 0
07/06/2019
15.30
 100 15.30 15.30 15.30 0 0 0
06/06/2019
15.37
 0 15.37 15.37 15.37 0 0 0
05/06/2019
15.37
 0 15.37 15.37 15.37 0 0 0
04/06/2019
14.71
 300 15.69 15.69 14.71 0 0 0
03/06/2019
14.97
 41,000 14.97 15.95 14.38 5,000 0 0.1
31/05/2019
14.71
 2,600 14.38 14.71 14.38 0 0 0
30/05/2019
14.12
 100 14.12 14.12 14.12 0 0 0
29/05/2019
14.97
 11,400 14.45 15.04 13.40 0 0 0
28/05/2019
15.37
 6,000 14.91 15.37 14.91 0 0 0
27/05/2019
15.37
 100 15.37 15.37 15.37 0 0 0
24/05/2019
14.91
 200 14.84 14.91 14.84 0 0 0
23/05/2019
14.38
 2,200 16.35 16.35 14.38 0 0 0
22/05/2019
15.04
 3,700 16.22 16.22 14.38 0 0 0
21/05/2019
14.38
 6,600 15.37 15.37 14.38 0 0 0
20/05/2019
16.28
 400 14.45 16.28 14.45 0 0 0
17/05/2019
13.93
 500 15.37 15.37 13.93 0 0 0
16/05/2019
14.06
 300 13.73 14.06 13.73 0 0 0
15/05/2019
14.06
 100 14.06 14.06 14.06 0 0 0
14/05/2019
15.04
 1,200 13.93 15.04 13.93 0 0 0
13/05/2019
13.93
 0 13.93 13.93 13.93 0 0 0
10/05/2019
13.93
 100 13.93 13.93 13.93 0 0 0
09/05/2019
14.19
 900 13.80 15.63 13.80 0 0 0
08/05/2019
13.73
 100 13.73 13.73 13.73 0 0 0
07/05/2019
14.32
 2,800 13.73 14.32 13.73 0 0 0
06/05/2019
15.95
 500 13.80 15.95 13.14 0 0 0
03/05/2019
14.52
 4,800 13.99 14.52 13.99 0 0 0
02/05/2019
15.23
 3,500 13.80 15.23 13.80 0 0 0
26/04/2019
13.47
 3,700 13.73 15.43 13.47 0 0 0
25/04/2019
13.67
 302 13.21 13.67 13.21 0 0 0
24/04/2019
13.47
 100 13.47 13.47 13.47 0 0 0
23/04/2019
13.73
 3,000 13.40 13.73 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |