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)
18/05/2020
15.50
 45,000 15.37 15.50 15.37 0 0 0
15/05/2020
15.56
 41,500 15.56 15.56 15.56 0 0 0
14/05/2020
15.95
 100 15.95 15.95 15.95 0 0 0
13/05/2020
15.50
 40,200 15.37 15.50 15.37 0 36,200 -0.9
12/05/2020
15.50
 50,100 15.56 15.56 15.50 0 0 0
11/05/2020
15.56
 71,200 15.56 15.56 15.56 0 0 0
08/05/2020
15.69
 27,100 15.95 15.95 15.69 0 0 0
07/05/2020
15.75
 60,100 17.87 17.87 15.75 0 0 0
06/05/2020
15.82
 90,100 17.80 17.80 15.82 0 0 0
05/05/2020
15.82
 90,000 15.82 15.82 15.82 0 0 0
04/05/2020
15.88
 90,100 17.93 17.93 15.88 0 0 0
29/04/2020
15.69
 90,100 19.21 19.21 15.69 0 0 0
28/04/2020
16.91
 100 16.91 16.91 16.91 0 0 0
27/04/2020
15.18
 1,300 13.83 15.18 13.83 0 0 0
24/04/2020
15.82
 1,700 15.82 15.82 15.82 0 0 0
23/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
22/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
21/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
20/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
17/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
16/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
15/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
14/04/2020
18.57
 0 18.57 18.57 18.57 0 0 0
13/04/2020
18.57
 100 18.57 18.57 18.57 0 0 0
10/04/2020
16.65
 0 16.65 16.65 16.65 0 0 0
09/04/2020
16.65
 0 16.65 16.65 16.65 0 0 0
08/04/2020
16.65
 100 16.65 16.65 16.65 0 0 0
07/04/2020
14.86
 1,800 14.86 14.86 14.47 0 0 0
06/04/2020
16.97
 100 16.97 16.97 16.97 0 0 0
03/04/2020
14.86
 9,900 15.88 15.88 14.79 0 0 0
01/04/2020
15.31
 100 15.31 15.31 15.31 0 0 0
31/03/2020
14.79
 1,000 14.79 14.79 13.90 0 0 0
30/03/2020
16.33
 100 16.33 16.33 16.33 0 0 0
27/03/2020
14.73
 1,500 14.73 14.73 14.73 0 0 0
26/03/2020
15.31
 100 15.31 15.31 15.31 0 0 0
25/03/2020
14.73
 3,600 16.33 16.33 14.73 0 0 0
24/03/2020
14.73
 3,400 15.31 15.31 14.60 0 0 0
23/03/2020
14.73
 4,000 16.33 16.33 14.73 0 0 0
20/03/2020
14.79
 4,600 16.65 16.65 14.79 0 0 0
19/03/2020
14.86
 1,100 15.31 15.31 14.86 0 0 0
18/03/2020
15.24
 1,200 15.05 15.24 15.05 0 0 0
17/03/2020
15.11
 0 15.11 15.11 15.11 0 0 0
16/03/2020
15.11
 0 15.11 15.11 15.11 0 0 0
13/03/2020
15.11
 0 15.11 15.11 15.11 0 0 0
12/03/2020
15.11
 101 15.11 15.11 15.11 0 0 0
11/03/2020
14.73
 500 14.73 14.73 14.73 0 0 0
10/03/2020
14.79
 0 14.79 14.79 14.79 0 0 0
09/03/2020
14.79
 15,500 14.79 14.79 14.79 0 0 0
06/03/2020
15.24
 100 15.24 15.24 15.24 0 0 0
05/03/2020
14.86
 601 14.86 14.86 14.86 0 0 0
04/03/2020
15.31
 0 15.31 15.31 15.31 0 0 0
03/03/2020
15.31
 0 15.31 15.31 15.31 0 0 0
02/03/2020
15.31
 100 15.31 15.31 12.81 0 0 0
28/02/2020
14.73
 3,100 15.24 15.24 14.73 0 0 0
27/02/2020
14.73
 5,000 14.73 14.73 14.73 0 0 0
26/02/2020
15.88
 0 15.88 15.88 15.88 0 0 0
25/02/2020
15.88
 100 15.88 15.88 15.88 0 0 0
24/02/2020
14.86
 11,600 14.86 14.86 14.79 0 0 0
21/02/2020
16.52
 100 16.52 16.52 16.52 0 0 0
20/02/2020
16.52
 100 16.52 16.52 16.52 0 0 0
19/02/2020
14.79
 25,300 15.31 15.31 14.79 0 0 0
18/02/2020
14.86
 101,300 14.86 15.05 14.86 0 0 0
17/02/2020
15.31
 100 15.31 15.31 15.31 0 0 0
14/02/2020
14.92
 52,000 14.99 14.99 14.92 0 0 0
13/02/2020
16.59
 2,300 15.37 16.59 14.92 0 0 0
12/02/2020
15.37
 160,400 15.24 15.37 14.92 0 0 0
11/02/2020
14.86
 8,100 14.47 14.86 14.47 0 0 0
10/02/2020
15.05
 5,300 14.86 15.05 14.86 0 0 0
07/02/2020
15.24
 100 15.24 15.24 15.24 0 0 0
06/02/2020
15.24
 200 13.51 15.24 13.51 0 100 -0.0
05/02/2020
15.37
 100 15.37 15.37 15.37 0 0 0
04/02/2020
14.73
 219,000 15.88 15.88 14.73 5,100 0 0.1
03/02/2020
14.99
 2,300 17.29 17.29 13.77 800 0 0.0
31/01/2020
15.37
 0 15.37 15.37 15.37 0 0 0
30/01/2020
15.37
 0 15.37 15.37 15.37 0 0 0
22/01/2020
15.37
 0 15.37 15.37 15.37 0 0 0
21/01/2020
15.37
 100 15.37 15.37 15.37 0 0 0
20/01/2020
15.05
 400 13.13 15.05 13.13 0 100 0
17/01/2020
15.43
 100 15.43 15.43 15.43 0 0 0
16/01/2020
15.18
 2,300 15.50 15.50 15.18 2,200 0 0.1
15/01/2020
15.11
 2,500 17.10 17.10 15.11 200 0 0.0
14/01/2020
15.11
 2,000 15.11 15.11 15.11 0 0 0
13/01/2020
15.50
 100 15.50 15.50 15.50 0 0 0
10/01/2020
15.05
 2,400 15.05 15.05 15.05 1,000 0 0.0
09/01/2020
15.50
 100 15.50 15.50 15.50 0 0 0
08/01/2020
14.99
 4,601 15.50 15.50 14.99 0 0 0
07/01/2020
14.92
 1,500 14.92 14.92 14.92 0 0 0
06/01/2020
15.50
 100 15.50 15.50 15.50 0 0 0
03/01/2020
14.86
 100 14.86 14.86 14.86 0 0 0
02/01/2020
15.11
 0 15.11 15.11 15.11 0 0 0
31/12/2019
15.05
 1,200 15.63 15.63 14.73 800 0 0.0
30/12/2019
15.05
 1,100 13.71 15.05 13.71 0 100 -0.0
27/12/2019
16.08
 100 16.08 16.08 16.08 0 0 0
26/12/2019
15.69
 300 15.95 16.65 15.69 0 0 0
25/12/2019
15.31
 1,300 15.37 15.37 15.31 1,300 0 0.0
24/12/2019
15.37
 1,400 15.24 15.37 15.24 0 0 0
23/12/2019
14.67
 9,803 13.90 16.33 13.90 0 100 -0.0
20/12/2019
16.33
 100 16.33 16.33 16.33 0 0 0
19/12/2019
15.63
 300 13.39 15.63 13.39 0 100 -0.0
18/12/2019
15.69
 0 15.69 15.69 15.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |