CTCP Gạch ngói Đồng Nai (gnd)

35.80
0
(0%)
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
(2025-11-18) 		4.80 15.48% 300 100 0.0
31
35.80
35.80
2 tháng
(2025-10-20) 		7.90 28.32% 600 100 0.0
27.80
35.80
35.80
3 tháng
(2025-09-19) 		9.06 33.89% 12,800 100 0.0
22.28
35.80
35.80
6 tháng
(2025-06-23) 		7.42 26.13% 49,900 100 0.0
22.28
35.80
35.80
12 tháng
(2024-12-23) 		6.77 23.33% 124,904 100 0.0
21.54
35.80
35.80
24 tháng
(2023-12-29) 		11.55 47.64% 340,625 100 0.0
18.89
35.80
35.80
36 tháng
(2023-01-03) 		15.57 76.95% 521,194 -9,600 -0.2
18.45
35.80
35.80
60 tháng
(2021-01-13) 		17.62 96.89% 1,330,551 15,500 0.4
16.90
35.80
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2020
16.36
 0 16.36 16.36 16.36 0 0 0
05/10/2020
16.36
 100 16.36 16.36 16.36 0 0 0
02/10/2020
15.76
 200 15.76 15.76 15.76 0 0 0
01/10/2020
15.49
 1,800 16.63 16.63 15.49 0 0 0
30/09/2020
16.63
 100 16.63 16.63 16.63 0 0 0
29/09/2020
16.50
 100 16.50 16.50 16.50 0 0 0
28/09/2020
15.62
 1,600 15.62 16.43 15.62 0 0 0
25/09/2020
16.57
 0 16.57 16.57 16.57 0 0 0
24/09/2020
16.57
 100 16.57 16.57 16.57 0 0 0
23/09/2020
16.57
 500 15.83 16.57 15.83 0 0 0
22/09/2020
15.83
 500 15.83 15.83 15.83 0 0 0
21/09/2020
16.36
 100 16.36 16.36 16.36 0 0 0
18/09/2020
16.63
 100 16.63 16.63 16.63 0 0 0
17/09/2020
16.57
 600 15.62 16.57 15.62 0 0 0
16/09/2020
16.57
 1,900 15.56 16.57 15.49 0 0 0
15/09/2020
16.77
 0 16.77 16.77 16.77 0 0 0
14/09/2020
16.77
 39 16.77 16.77 16.77 0 0 0
11/09/2020
16.77
 0 16.77 16.77 16.77 0 0 0
10/09/2020
16.77
 0 16.77 16.77 16.77 0 0 0
09/09/2020
16.77
 0 16.77 16.77 16.77 0 0 0
08/09/2020
16.77
 0 16.77 16.77 16.77 0 0 0
07/09/2020
16.77
 100 16.77 16.77 16.77 0 0 0
04/09/2020
16.63
 100 16.63 16.63 16.63 0 0 0
03/09/2020
16.16
 720 16.03 16.16 16.03 0 0 0
01/09/2020
16.63
 100 16.63 16.63 16.63 0 0 0
31/08/2020
16.03
 310 15.96 16.03 15.96 0 0 0
28/08/2020
16.77
 400 16.50 16.84 16.50 0 0 0
27/08/2020
16.77
 700 16.50 16.77 16.50 600 0 0.0
26/08/2020
16.50
 701 14.21 16.63 14.21 0 100 -0.0
25/08/2020
16.70
 600 14.14 16.70 14.14 0 100 -0.0
24/08/2020
16.63
 0 16.63 16.63 16.63 0 0 0
21/08/2020
16.63
 100 16.63 16.63 16.63 0 0 0
20/08/2020
16.30
 5,000 16.70 16.70 16.30 1,700 0 0.0
19/08/2020
16.36
 2,700 16.63 16.63 16.30 1,000 0 0.0
18/08/2020
16.30
 1,000 16.30 16.30 16.30 0 0 0
17/08/2020
16.23
 750 16.23 16.23 16.23 0 0 0
14/08/2020
16.23
 600 16.16 16.23 16.16 0 0 0
13/08/2020
15.83
 100 15.83 15.83 15.83 0 0 0
12/08/2020
15.83
 0 15.83 15.83 15.83 0 0 0
11/08/2020
15.83
 0 15.83 15.83 15.83 0 0 0
10/08/2020
16.77
 2,100 16.77 16.77 15.49 0 0 0
07/08/2020
16.84
 0 16.84 16.84 16.84 0 0 0
06/08/2020
16.84
 0 16.84 16.84 16.84 0 0 0
05/08/2020
16.84
 100 16.84 16.84 16.84 0 0 0
04/08/2020
16.77
 0 16.77 16.77 16.77 0 0 0
03/08/2020
16.77
 200 16.77 16.77 14.28 0 0 0
31/07/2020
16.77
 200 16.77 16.77 16.77 0 0 0
30/07/2020
16.77
 2,500 16.23 16.77 16.23 0 0 0
29/07/2020
16.84
 0 16.84 16.84 16.84 0 0 0
28/07/2020
16.84
 0 16.84 16.84 16.84 0 0 0
27/07/2020
16.84
 0 16.84 16.84 16.84 0 0 0
24/07/2020
16.84
 0 16.84 16.84 16.84 0 0 0
23/07/2020
16.84
 200 16.84 16.84 16.84 0 0 0
22/07/2020
16.50
 1,700 15.89 16.63 15.89 0 0 0
21/07/2020
16.30
 3,500 16.43 16.43 16.30 0 0 0
20/07/2020
16.16
 1,000 16.16 16.16 16.16 0 0 0
17/07/2020
15.96
 100 15.96 15.96 15.96 0 0 0
16/07/2020
15.96
 0 15.96 15.96 15.96 0 0 0
15/07/2020
15.96
 0 15.96 15.96 15.96 0 0 0
14/07/2020
15.96
 0 15.96 15.96 15.96 0 0 0
13/07/2020
15.96
 1,400 15.96 15.96 15.96 0 0 0
10/07/2020
16.16
 400 16.16 16.70 16.16 0 0 0
09/07/2020
16.77
 0 16.77 16.77 16.77 0 0 0
08/07/2020
16.77
 0 16.77 16.77 16.77 0 0 0
07/07/2020
16.84
 3,700 14.82 16.84 14.82 0 0 0
06/07/2020
17.10
 0 17.10 17.10 17.10 0 0 0
03/07/2020
17.10
 0 17.10 17.10 17.10 0 0 0
02/07/2020
17.10
 0 17.10 17.10 17.10 0 0 0
01/07/2020
17.10
 100 17.10 17.10 17.10 0 0 0
30/06/2020
16.23
 0 16.23 16.23 16.23 0 0 0
29/06/2020
16.23
 0 16.23 16.23 16.23 0 0 0
26/06/2020
16.23
 0 16.23 16.23 16.23 0 0 0
25/06/2020
16.23
 0 16.23 16.23 16.23 0 0 0
24/06/2020
16.23
 200 16.23 16.23 16.23 0 0 0
23/06/2020
16.77
 300 16.50 16.77 16.50 0 0 0
22/06/2020
16.16
 0 16.16 16.16 16.16 0 0 0
19/06/2020: Cổ tức tiền mặt tỉ lệ: 12%
19/06/2020
16.16
 300 16.23 16.23 16.16 0 0 0
18/06/2020
15.69
 100 15.69 15.69 15.69 0 0 0
17/06/2020
15.56
 100 15.56 15.56 15.56 0 0 0
16/06/2020
15.43
 0 15.43 15.43 15.43 0 0 0
15/06/2020
15.43
 0 15.43 15.43 15.43 0 0 0
12/06/2020
15.43
 1,400 15.43 15.43 15.43 0 0 0
11/06/2020
15.43
 100 15.43 15.43 15.43 0 0 0
10/06/2020
16.01
 600 15.95 16.01 15.95 0 0 0
09/06/2020
16.84
 0 16.84 16.84 16.84 0 0 0
08/06/2020
17.04
 1,600 16.46 17.04 16.46 0 0 0
05/06/2020
16.46
 500 16.46 16.46 16.46 0 0 0
04/06/2020
16.52
 2,000 16.97 16.97 16.46 0 0 0
03/06/2020
16.65
 100 16.65 16.65 16.65 0 0 0
02/06/2020
15.37
 4,100 17.16 17.16 15.37 0 0 0
01/06/2020
17.29
 2,200 15.43 17.29 15.37 0 0 0
29/05/2020
17.55
 0 17.55 17.55 17.55 0 0 0
28/05/2020
17.55
 100 17.55 17.55 17.55 0 0 0
27/05/2020
15.56
 2,700 17.55 17.55 15.56 0 0 0
26/05/2020
15.56
 6,300 15.50 15.56 15.50 0 0 0
25/05/2020
17.61
 100 17.61 17.61 17.61 0 0 0
22/05/2020
15.37
 5,000 15.37 15.37 15.37 0 0 0
21/05/2020
15.56
 0 15.56 15.56 15.56 0 0 0
20/05/2020
15.56
 0 15.56 15.56 15.56 0 0 0
19/05/2020
15.56
 38,000 15.56 15.56 15.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |