CTCP Công trình Giao thông Đồng Nai (dgt)

4.70
0.10
(2.17%)
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
(2025-04-16) 		0 0% 3,349,300 200 0
4.40
4.70
4.70
2 tháng
(2025-03-17) 		-1 -17.54% 9,514,400 -32,200 -0.2
3.80
5.70
4.70
3 tháng
(2025-02-17) 		-1.20 -20.34% 15,343,500 50,300 0.3
3.80
6
4.70
6 tháng
(2024-11-18) 		-1.20 -20.34% 40,843,510 813,400 10.4
3.80
6.40
4.70
12 tháng
(2024-05-21) 		-1.80 -27.69% 133,847,072 -10,700 5.2
3.80
9.30
4.70
24 tháng
(2023-05-29) 		-1.50 -24.19% 282,202,380 14,900 5.5
3.80
10.50
4.70
36 tháng
(2022-06-01) 		-15.80 -77.07% 295,488,689 16,100 5.5
3.80
20.50
4.70
60 tháng
(2020-06-11) 		-102.50 -95.62% 351,160,295 16,900 5.4
3.80
107.20
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
6.20
 160,518 6.30 6.40 6.10 0 0 0
12/12/2024
6.40
 390,405 7 7 6.30 60,000 0 0.4
11/12/2024
6.40
 844,976 6.20 6.60 6.10 74,000 100 0.5
10/12/2024
6.20
 243,503 6.10 6.20 6.10 0 0 0
09/12/2024
6.20
 75,900 6.10 6.20 6.10 0 0 0
06/12/2024
6.20
 119,402 6.10 6.20 6 0 0 0
05/12/2024
6.20
 210,002 6.20 6.20 6 0 0 0
04/12/2024
6
 97,731 6.10 6.20 6 0 0 0
03/12/2024
6
 198,801 6.60 6.60 6 0 0 0
02/12/2024
6.10
 117,353 6.30 6.30 6.10 0 0 0
29/11/2024
6.10
 192,008 6.10 6.20 6.10 0 0 0
28/11/2024
6.20
 80,910 6.30 6.30 6.10 0 0 0
27/11/2024
6.10
 170,028 6.20 6.30 6 0 0 0
26/11/2024
6.10
 189,870 6.10 6.30 6 0 0 0
25/11/2024
6.10
 287,215 6.40 6.60 6 0 0 0
22/11/2024
6.40
 1,206,374 6.30 7 6.30 20,000 0 0.1
21/11/2024
6.30
 771,361 5.80 6.40 5.80 106,500 0 0.7
20/11/2024
5.90
 64,300 6 6 5.70 0 0 0
19/11/2024
5.80
 48,789 6 6 5.70 0 0 0
18/11/2024
5.90
 85,600 6 6 5.70 0 0 0
15/11/2024
5.90
 130,530 6 6 5.70 0 0 0
14/11/2024
6
 105,600 6.10 6.10 5.90 0 0 0
13/11/2024
6.10
 138,000 6 6.10 6 0 0 0
12/11/2024
6.10
 65,101 6 6.10 6 0 0 0
11/11/2024
6.10
 131,000 6.10 6.10 6 0 0 0
08/11/2024
6.10
 148,711 6.10 6.20 6 0 0 0
07/11/2024
6.20
 30,487 6.20 6.30 6.10 0 0 0
06/11/2024
6.20
 39,700 6.20 6.20 6.10 0 0 0
05/11/2024
6.10
 15,384 6.20 6.20 6 0 0 0
04/11/2024
6.10
 88,101 6 6.20 6 0 0 0
01/11/2024
6
 226,502 6.10 6.20 6 0 0 0
31/10/2024
6.20
 296,259 6.30 6.30 6 0 0 0
30/10/2024
6.30
 119,023 6.40 6.50 6.20 0 12,000 -0.1
29/10/2024
6.40
 159,342 6.30 6.40 6.20 0 0 0
28/10/2024
6.30
 222,210 6.10 6.30 6 0 0 0
25/10/2024
6.10
 404,616 6.20 6.20 5.90 0 0 0
24/10/2024
6.10
 112,809 6 6.20 6 0 0 0
23/10/2024
6.10
 171,400 6 6.20 6 0 0 0
22/10/2024
6.10
 209,173 6 6.10 6 0 400 -0.0
21/10/2024
6.10
 145,401 6.10 6.20 6 12,000 0 0.1
18/10/2024
6.10
 79,505 6.10 6.30 6 0 0 0
17/10/2024
6.20
 137,898 6.30 6.30 6 0 0 0
16/10/2024
6.30
 104,838 6.20 6.30 6.10 0 0 0
15/10/2024
6.20
 232,010 6.50 6.50 6.10 0 0 0
14/10/2024
6.50
 487,700 6.70 6.70 6.20 0 0 0
11/10/2024
6.60
 76,404 6.60 6.70 6.50 0 0 0
10/10/2024
6.60
 219,204 6.70 6.70 6.50 0 0 0
09/10/2024
6.60
 97,307 6.70 6.70 6.60 0 0 0
08/10/2024
6.70
 94,900 6.80 6.90 6.70 0 0 0
07/10/2024
6.80
 816,910 6.60 7 6.60 265,000 0 1.8
04/10/2024
6.60
 148,813 6.70 6.70 6.50 0 0 0
03/10/2024
6.70
 191,706 6.60 6.70 6.50 0 0 0
02/10/2024
6.60
 95,123 6.60 6.70 6.50 0 0 0
01/10/2024
6.70
 254,758 6.60 6.80 6.60 0 0 0
30/09/2024
6.60
 292,615 6.70 6.70 6.50 0 0 0
27/09/2024
6.70
 186,010 6.80 6.80 6.60 0 0 0
26/09/2024
6.80
 175,291 6.70 6.80 6.60 0 0 0
25/09/2024
6.80
 195,489 6.70 6.80 6.70 0 0 0
24/09/2024
6.70
 111,290 6.70 6.80 6.70 0 0 0
23/09/2024
6.80
 168,763 6.70 6.80 6.60 0 0 0
20/09/2024
6.70
 116,210 6.70 6.90 6.70 0 0 0
19/09/2024
6.80
 345,455 7 7 6.70 0 0 0
18/09/2024
6.90
 285,307 6.90 7 6.80 0 0 0
17/09/2024
7
 296,591 7 7 6.80 0 0 0
16/09/2024
6.90
 1,666,365 6.70 7.10 6.70 0 0 0
13/09/2024
6.60
 190,720 6.60 6.70 6.50 0 0 0
12/09/2024
6.60
 123,194 6.60 6.80 6.60 0 0 0
11/09/2024
6.70
 237,974 6.70 6.70 6.50 0 0 0
10/09/2024
6.60
 251,650 6.80 6.80 6.50 0 0 0
09/09/2024
6.70
 224,140 7 7 6.70 0 0 0
06/09/2024
6.90
 162,223 7.10 7.10 6.80 0 0 0
05/09/2024
6.90
 490,968 7 7.20 6.80 0 0 0
04/09/2024
6.90
 388,977 7.10 7.10 6.80 0 0 0
30/08/2024
7.10
 390,884 7.10 7.30 7 0 0 0
29/08/2024
7.10
 551,718 8.20 8.20 6.80 0 0 0
28/08/2024
7.20
 760,120 8.60 8.60 7 0 0 0
27/08/2024
7.40
 381,013 8.50 8.50 7.30 0 0 0
26/08/2024
7.40
 220,302 7.90 7.90 7.30 0 0 0
23/08/2024
7.50
 1,063,203 8.20 8.20 7.40 0 0 0
22/08/2024
7.70
 1,190,179 8 8 7.50 0 0 0
21/08/2024
7.50
 2,673,542 9 9 7.40 0 0 0
20/08/2024
7.70
 1,016,854 7.50 8 7.50 0 0 0
19/08/2024
7.50
 563,276 7.30 7.50 7.30 0 2,900 -0.0
16/08/2024
7.30
 380,931 8.20 8.20 7.10 0 0 0
15/08/2024
7.10
 693,937 7.10 7.20 7 0 0 0
14/08/2024
7.20
 242,012 7.70 7.70 7.10 0 0 0
13/08/2024
7.40
 844,992 7.30 7.50 7.20 0 0 0
12/08/2024
7.20
 299,622 7.10 7.30 7 0 0 0
09/08/2024
7
 259,341 7 7.30 7 2,900 0 0.0
08/08/2024
7
 287,296 7.10 7.10 6.80 0 0 0
07/08/2024
7
 964,855 6.90 7.10 6.80 0 730,800 -5.0
06/08/2024
7
 566,878 6.50 7.10 6.40 0 100,000 -0.7
05/08/2024
6.70
 948,887 6.50 7.10 6.50 0 105,800 -0.7
02/08/2024
7.10
 842,934 6.30 7.30 6.30 0 300,000 -2.1
01/08/2024
7.30
 1,908,058 7.90 8 7.20 9,000 0 0.1
31/07/2024
7.90
 2,390,595 8.70 8.90 7.80 112,000 3,400 1.0
30/07/2024
8.70
 2,087,983 8.90 9 8.30 0 0 0
29/07/2024
8.60
 2,919,305 9.60 9.90 8.60 0 0 0
26/07/2024
9.30
 3,541,487 8.40 9.30 8.40 0 0 0
25/07/2024
8.40
 1,142,480 8.10 8.40 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |