CTCP Gạch ngói Đồng Nai (gnd)

23.80
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
(2026-09-08) 		0.10 0.40% 2,500 0 0
23.80
26.20
23.80
2 tháng
(2026-08-10) 		1.90 8.26% 3,800 0 0
22.50
26.30
23.80
3 tháng
(2026-07-10) 		-1.10 -4.23% 6,400 0 0
22.50
26.80
23.80
6 tháng
(2026-04-13) 		0.14 0.59% 23,600 0 0
20.23
30.82
23.80
12 tháng
(2025-10-13) 		-1.97 -7.35% 51,400 100 0.0
18.88
34.48
23.80
24 tháng
(2024-10-18) 		1.48 6.32% 201,923 100 0.0
18.88
34.48
23.80
36 tháng
(2023-10-24) 		1.50 6.40% 423,531 100 0.0
18.20
34.48
23.80
60 tháng
(2021-11-03) 		0.57 2.34% 979,576 -65,300 -1.8
16.60
34.48
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2020
15.11
 0 15.11 15.11 15.11 0 0 0
16/10/2020
15.11
 100 15.11 15.11 15.11 0 0 0
15/10/2020
14.27
 800 15.44 15.44 14.27 0 0 0
14/10/2020
14.27
 500 14.27 14.27 14.27 0 0 0
13/10/2020
14.27
 300 16.02 16.02 14.27 0 0 0
12/10/2020
14.66
 300 16.02 16.02 14.66 0 0 0
09/10/2020
14.59
 200 14.59 14.59 14.59 0 0 0
08/10/2020
15.24
 600 15.70 15.70 15.24 0 0 0
07/10/2020
15.89
 100 15.89 15.89 15.89 0 0 0
06/10/2020
15.76
 0 15.76 15.76 15.76 0 0 0
05/10/2020
15.76
 100 15.76 15.76 15.76 0 0 0
02/10/2020
15.18
 200 15.18 15.18 15.18 0 0 0
01/10/2020
14.92
 1,800 16.02 16.02 14.92 0 0 0
30/09/2020
16.02
 100 16.02 16.02 16.02 0 0 0
29/09/2020
15.89
 100 15.89 15.89 15.89 0 0 0
28/09/2020
15.05
 1,600 15.05 15.83 15.05 0 0 0
25/09/2020
15.96
 0 15.96 15.96 15.96 0 0 0
24/09/2020
15.96
 100 15.96 15.96 15.96 0 0 0
23/09/2020
15.96
 500 15.24 15.96 15.24 0 0 0
22/09/2020
15.24
 500 15.24 15.24 15.24 0 0 0
21/09/2020
15.76
 100 15.76 15.76 15.76 0 0 0
18/09/2020
16.02
 100 16.02 16.02 16.02 0 0 0
17/09/2020
15.96
 600 15.05 15.96 15.05 0 0 0
16/09/2020
15.96
 1,900 14.98 15.96 14.92 0 0 0
15/09/2020
16.15
 0 16.15 16.15 16.15 0 0 0
14/09/2020
16.15
 39 16.15 16.15 16.15 0 0 0
11/09/2020
16.15
 0 16.15 16.15 16.15 0 0 0
10/09/2020
16.15
 0 16.15 16.15 16.15 0 0 0
09/09/2020
16.15
 0 16.15 16.15 16.15 0 0 0
08/09/2020
16.15
 0 16.15 16.15 16.15 0 0 0
07/09/2020
16.15
 100 16.15 16.15 16.15 0 0 0
04/09/2020
16.02
 100 16.02 16.02 16.02 0 0 0
03/09/2020
15.57
 720 15.44 15.57 15.44 0 0 0
01/09/2020
16.02
 100 16.02 16.02 16.02 0 0 0
31/08/2020
15.44
 310 15.37 15.44 15.37 0 0 0
28/08/2020
16.15
 400 15.89 16.22 15.89 0 0 0
27/08/2020
16.15
 700 15.89 16.15 15.89 600 0 0.0
26/08/2020
15.89
 701 13.69 16.02 13.69 0 100 0.0
25/08/2020
16.09
 600 13.62 16.09 13.62 0 100 0.0
24/08/2020
16.02
 0 16.02 16.02 16.02 0 0 0
21/08/2020
16.02
 100 16.02 16.02 16.02 0 0 0
20/08/2020
15.70
 5,000 16.09 16.09 15.70 1,700 0 0.0
19/08/2020
15.76
 2,700 16.02 16.02 15.70 1,000 0 0.0
18/08/2020
15.70
 1,000 15.70 15.70 15.70 0 0 0
17/08/2020
15.63
 750 15.63 15.63 15.63 0 0 0
14/08/2020
15.63
 600 15.57 15.63 15.57 0 0 0
13/08/2020
15.24
 100 15.24 15.24 15.24 0 0 0
12/08/2020
15.24
 0 15.24 15.24 15.24 0 0 0
11/08/2020
15.24
 0 15.24 15.24 15.24 0 0 0
10/08/2020
16.15
 2,100 16.15 16.15 14.92 0 0 0
07/08/2020
16.22
 0 16.22 16.22 16.22 0 0 0
06/08/2020
16.22
 0 16.22 16.22 16.22 0 0 0
05/08/2020
16.22
 100 16.22 16.22 16.22 0 0 0
04/08/2020
16.15
 0 16.15 16.15 16.15 0 0 0
03/08/2020
16.15
 200 16.15 16.15 13.75 0 0 0
31/07/2020
16.15
 200 16.15 16.15 16.15 0 0 0
30/07/2020
16.15
 2,500 15.63 16.15 15.63 0 0 0
29/07/2020
16.22
 0 16.22 16.22 16.22 0 0 0
28/07/2020
16.22
 0 16.22 16.22 16.22 0 0 0
27/07/2020
16.22
 0 16.22 16.22 16.22 0 0 0
24/07/2020
16.22
 0 16.22 16.22 16.22 0 0 0
23/07/2020
16.22
 200 16.22 16.22 16.22 0 0 0
22/07/2020
15.89
 1,700 15.31 16.02 15.31 0 0 0
21/07/2020
15.70
 3,500 15.83 15.83 15.70 0 0 0
20/07/2020
15.57
 1,000 15.57 15.57 15.57 0 0 0
17/07/2020
15.37
 100 15.37 15.37 15.37 0 0 0
16/07/2020
15.37
 0 15.37 15.37 15.37 0 0 0
15/07/2020
15.37
 0 15.37 15.37 15.37 0 0 0
14/07/2020
15.37
 0 15.37 15.37 15.37 0 0 0
13/07/2020
15.37
 1,400 15.37 15.37 15.37 0 0 0
10/07/2020
15.57
 400 15.57 16.09 15.57 0 0 0
09/07/2020
16.15
 0 16.15 16.15 16.15 0 0 0
08/07/2020
16.15
 0 16.15 16.15 16.15 0 0 0
07/07/2020
16.22
 3,700 14.27 16.22 14.27 0 0 0
06/07/2020
16.48
 0 16.48 16.48 16.48 0 0 0
03/07/2020
16.48
 0 16.48 16.48 16.48 0 0 0
02/07/2020
16.48
 0 16.48 16.48 16.48 0 0 0
01/07/2020
16.48
 100 16.48 16.48 16.48 0 0 0
30/06/2020
15.63
 0 15.63 15.63 15.63 0 0 0
29/06/2020
15.63
 0 15.63 15.63 15.63 0 0 0
26/06/2020
15.63
 0 15.63 15.63 15.63 0 0 0
25/06/2020
15.63
 0 15.63 15.63 15.63 0 0 0
24/06/2020
15.63
 200 15.63 15.63 15.63 0 0 0
23/06/2020
16.15
 300 15.89 16.15 15.89 0 0 0
22/06/2020
15.57
 0 15.57 15.57 15.57 0 0 0
19/06/2020: Cổ tức tiền mặt tỉ lệ: 12%
19/06/2020
15.57
 300 15.63 15.63 15.57 0 0 0
18/06/2020
15.11
 100 15.11 15.11 15.11 0 0 0
17/06/2020
14.99
 100 14.99 14.99 14.99 0 0 0
16/06/2020
14.87
 0 14.87 14.87 14.87 0 0 0
15/06/2020
14.87
 0 14.87 14.87 14.87 0 0 0
12/06/2020
14.87
 1,400 14.87 14.87 14.87 0 0 0
11/06/2020
14.87
 100 14.87 14.87 14.87 0 0 0
10/06/2020
15.42
 600 15.36 15.42 15.36 0 0 0
09/06/2020
16.22
 0 16.22 16.22 16.22 0 0 0
08/06/2020
16.41
 1,600 15.85 16.41 15.85 0 0 0
05/06/2020
15.85
 500 15.85 15.85 15.85 0 0 0
04/06/2020
15.92
 2,000 16.35 16.35 15.85 0 0 0
03/06/2020
16.04
 100 16.04 16.04 16.04 0 0 0
02/06/2020
14.81
 4,100 16.53 16.53 14.81 0 0 0
01/06/2020
16.66
 2,200 14.87 16.66 14.81 0 0 0

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