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)
01/02/2018
13.31
 0 13.31 13.31 13.31 0 0 0
31/01/2018
13.31
 1,000 13.31 13.31 13.31 0 0 0
30/01/2018
13.49
 0 13.49 13.49 13.49 0 0 0
29/01/2018
13.49
 3,600 13.49 13.49 13.49 0 0 0
26/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
25/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
24/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
23/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
22/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
19/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
18/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
17/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
16/01/2018
13.61
 1,200 13.61 13.61 13.61 0 0 0
15/01/2018
12.70
 0 12.70 12.70 12.70 0 0 0
12/01/2018
12.70
 0 12.70 12.70 12.70 0 0 0
11/01/2018
12.70
 0 12.70 12.70 12.70 0 0 0
10/01/2018
12.70
 0 12.70 12.70 12.70 0 0 0
09/01/2018
12.70
 0 12.70 12.70 12.70 0 0 0
08/01/2018
12.70
 0 12.70 12.70 12.70 0 0 0
05/01/2018
12.70
 1,000 12.70 12.70 12.70 0 0 0
04/01/2018
13.25
 0 13.25 13.25 13.25 0 0 0
03/01/2018
13.25
 500 13.25 13.25 13.25 0 0 0
02/01/2018
12.70
 1,000 12.70 12.70 12.70 0 0 0
29/12/2017
13.31
 0 13.31 13.31 13.31 0 0 0
28/12/2017
13.31
 100 13.31 13.31 13.31 0 0 0
27/12/2017
13.13
 0 13.13 13.13 13.13 0 0 0
26/12/2017
13.13
 500 13.13 13.13 13.13 0 0 0
25/12/2017
12.40
 4,500 12.40 12.40 12.40 0 0 0
22/12/2017
12.70
 0 12.70 12.70 12.70 0 0 0
21/12/2017
12.70
 0 12.70 12.70 12.70 0 0 0
20/12/2017
12.70
 0 12.70 12.70 12.70 0 0 0
19/12/2017
12.70
 2,000 12.70 12.70 12.70 0 0 0
18/12/2017
12.70
 3,000 12.70 12.70 12.70 0 0 0
15/12/2017
13.13
 6,000 13.00 13.13 13.00 0 0 0
14/12/2017
12.70
 0 12.70 12.70 12.70 0 0 0
13/12/2017
12.70
 1,500 12.70 12.70 12.70 0 0 0
12/12/2017
14.27
 0 14.27 14.27 14.27 0 0 0
11/12/2017
14.27
 0 14.27 14.27 14.27 0 0 0
08/12/2017: Cổ tức tiền mặt tỉ lệ: 7%
08/12/2017
14.27
 0 14.27 14.27 14.27 0 0 0
07/12/2017
14.27
 0 14.27 14.27 14.27 0 0 0
06/12/2017
14.27
 0 14.27 14.27 14.27 0 0 0
05/12/2017
14.33
 7,400 14.10 14.33 14.10 0 0 0
04/12/2017
12.51
 2,000 12.51 12.51 12.51 0 0 0
01/12/2017
10.93
 100 10.93 10.93 10.93 0 0 0
30/11/2017
12.34
 900 12.34 12.34 12.34 0 0 0
29/11/2017
12.34
 0 12.34 12.34 12.34 0 0 0
28/11/2017
12.34
 0 12.34 12.34 12.34 0 0 0
27/11/2017
12.34
 1,000 12.34 12.34 12.34 0 0 0
24/11/2017
12.04
 100 12.04 12.04 12.04 0 0 0
23/11/2017
11.81
 0 11.81 11.81 11.81 0 0 0
22/11/2017
11.75
 2,500 12.34 12.34 11.75 0 0 0
21/11/2017
12.75
 0 12.75 12.75 12.75 0 0 0
20/11/2017
12.75
 0 12.75 12.75 12.75 0 0 0
17/11/2017
12.75
 0 12.75 12.75 12.75 0 0 0
16/11/2017
12.75
 0 12.75 12.75 12.75 0 0 0
15/11/2017
12.75
 100 12.75 12.75 12.75 0 0 0
14/11/2017
13.51
 1,700 12.86 13.51 12.86 0 0 0
13/11/2017
11.75
 2,880 11.75 11.75 11.75 0 0 0
10/11/2017
11.22
 100 11.22 11.22 11.22 0 0 0
09/11/2017
11.75
 4,500 11.75 11.75 11.75 0 0 0
08/11/2017
11.87
 3,500 10.10 11.87 10.10 0 0 0
07/11/2017
11.87
 6,000 11.75 11.87 11.75 0 0 0
06/11/2017
10.40
 600 10.40 10.40 10.40 0 0 0
03/11/2017
12.10
 0 12.10 12.10 12.10 0 0 0
02/11/2017
12.16
 32,000 11.22 12.16 10.46 0 0 0
01/11/2017
12.28
 100 12.28 12.28 12.28 0 0 0
31/10/2017
11.22
 0 11.22 11.22 11.22 0 0 0
30/10/2017
11.22
 0 11.22 11.22 11.22 0 0 0
27/10/2017
11.22
 0 11.22 11.22 11.22 0 0 0
26/10/2017
11.22
 100 11.22 11.22 11.22 0 0 0
25/10/2017
11.51
 200 11.51 11.51 11.51 0 0 0
24/10/2017
12.04
 96,900 13.22 13.22 11.87 0 0 0
23/10/2017
11.51
 600 11.51 11.51 11.51 0 0 0
20/10/2017
12.04
 900 12.04 12.04 12.04 0 0 0
19/10/2017
10.46
 900 13.80 13.80 10.46 0 0 0
18/10/2017
12.04
 1,100 12.04 12.04 12.04 0 0 0
17/10/2017
12.34
 15,000 12.34 12.34 12.34 0 0 0
16/10/2017
12.34
 2,200 12.34 12.34 12.34 0 0 0
13/10/2017
11.75
 23,200 11.75 11.75 11.75 0 0 0
12/10/2017
11.81
 11,400 11.75 11.81 11.75 0 0 0
11/10/2017
12.81
 0 12.81 12.81 12.81 0 0 0
10/10/2017
12.81
 0 12.81 12.81 12.81 0 0 0
09/10/2017
12.81
 0 12.81 12.81 12.81 0 0 0
06/10/2017
12.81
 0 12.81 12.81 12.81 0 0 0
05/10/2017
12.81
 0 12.81 12.81 12.81 0 0 0
04/10/2017
12.81
 0 12.81 12.81 12.81 0 0 0
03/10/2017
12.81
 0 12.81 12.81 12.81 0 0 0
02/10/2017
12.81
 100 12.81 12.81 12.81 0 0 0
29/09/2017
11.16
 0 11.16 11.16 11.16 0 0 0
28/09/2017
11.16
 4,500 11.22 11.22 11.16 0 0 0
27/09/2017
10.87
 0 10.87 10.87 10.87 0 0 0
26/09/2017
10.87
 700 10.87 10.87 10.87 0 0 0
25/09/2017
11.22
 200 11.22 11.22 11.22 0 0 0
22/09/2017
12.04
 100 12.04 12.04 12.04 0 0 0
21/09/2017
10.57
 0 10.57 10.57 10.57 0 0 0
20/09/2017
10.57
 0 10.57 10.57 10.57 0 0 0
19/09/2017
10.57
 10 10.57 10.57 10.57 0 0 0
18/09/2017
10.57
 0 10.57 10.57 10.57 0 0 0
15/09/2017
9.75
 400 12.92 12.92 9.75 0 0 0
14/09/2017
11.28
 0 11.28 11.28 11.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |