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)
17/10/2018
11.44
 0 11.44 11.44 11.44 0 0 0
16/10/2018
11.44
 0 11.44 11.44 11.44 0 0 0
15/10/2018
11.44
 0 11.44 11.44 11.44 0 0 0
12/10/2018
11.44
 0 11.44 11.44 11.44 0 0 0
11/10/2018
11.44
 0 11.44 11.44 11.44 0 0 0
10/10/2018
11.44
 0 11.44 11.44 11.44 0 0 0
09/10/2018
11.44
 0 11.44 11.44 11.44 0 0 0
08/10/2018
11.44
 0 11.44 11.44 11.44 0 0 0
05/10/2018
11.44
 0 11.44 11.44 11.44 0 0 0
04/10/2018
11.44
 400 11.44 11.44 11.44 0 0 0
03/10/2018
10.73
 2,386 11.50 11.50 10.73 0 0 0
02/10/2018
11.50
 3,810 11.50 11.50 11.11 0 0 0
01/10/2018
10.73
 1,500 10.73 10.73 10.73 0 0 0
28/09/2018
11.55
 100 11.55 11.55 11.55 0 0 0
27/09/2018
12.05
 0 12.05 12.05 12.05 0 0 0
26/09/2018
12.05
 100 12.05 12.05 12.05 0 0 0
25/09/2018
11.33
 600 12.05 12.05 11.33 0 0 0
24/09/2018
11.11
 6,500 11.39 11.50 11.11 0 0 0
21/09/2018
11.50
 100 11.50 11.50 11.50 0 0 0
20/09/2018
10.95
 2,600 10.89 11.00 10.89 0 0 0
19/09/2018
11.50
 200 11.50 11.50 11.50 0 0 0
18/09/2018
10.84
 700 11.50 11.50 10.84 0 0 0
17/09/2018
11.44
 3,200 10.73 11.44 10.73 0 0 0
14/09/2018
10.73
 100 10.73 10.73 10.73 0 0 0
13/09/2018
10.51
 700 13.04 13.04 10.51 0 300 0.0
12/09/2018
11.66
 100 11.66 11.66 11.66 0 100 0.0
11/09/2018
13.70
 0 13.70 13.70 13.70 0 0 0
10/09/2018
13.70
 300 13.70 13.70 13.70 0 0 0
07/09/2018
13.09
 0 13.09 13.09 13.09 0 0 0
06/09/2018
13.09
 300 13.09 13.09 13.09 0 0 0
05/09/2018
11.72
 3,100 11.72 11.72 11.72 0 0 0
04/09/2018
13.75
 0 13.75 13.75 13.75 0 0 0
31/08/2018
13.75
 0 13.75 13.75 13.75 0 0 0
30/08/2018
13.75
 11 13.75 13.75 13.75 0 0 0
29/08/2018
13.75
 0 13.75 13.75 13.75 0 0 0
28/08/2018
13.75
 502 13.75 13.75 13.75 0 0 0
27/08/2018
11.99
 0 11.99 11.99 11.99 0 0 0
24/08/2018
11.99
 700 11.99 11.99 11.99 0 0 0
23/08/2018
10.45
 1,900 11.88 11.88 10.45 0 0 0
22/08/2018
11.55
 0 11.55 11.55 11.55 0 0 0
21/08/2018
11.55
 0 11.55 11.55 11.55 0 0 0
20/08/2018
11.55
 0 11.55 11.55 11.55 0 0 0
17/08/2018
11.55
 100 11.55 11.55 11.55 0 0 0
16/08/2018
13.15
 400 13.15 13.15 13.15 0 0 0
15/08/2018
12.82
 413 12.82 12.82 12.82 0 0 0
14/08/2018
11.77
 0 11.77 11.77 11.77 0 0 0
13/08/2018
11.77
 200 11.77 11.77 11.77 0 0 0
10/08/2018
11.00
 1,501 12.27 12.27 11.00 0 0 0
09/08/2018
11.72
 100 11.72 11.72 11.72 0 0 0
08/08/2018
13.75
 501 13.75 13.75 13.75 0 0 0
07/08/2018
11.99
 0 11.99 11.99 11.99 0 0 0
06/08/2018
11.99
 0 11.99 11.99 11.99 0 0 0
03/08/2018
11.99
 0 11.99 11.99 11.99 0 0 0
02/08/2018
11.99
 0 11.99 11.99 11.99 0 0 0
01/08/2018
11.99
 400 11.99 11.99 11.99 0 0 0
31/07/2018
10.73
 100 10.73 10.73 10.73 0 0 0
30/07/2018
11.88
 100 11.88 11.88 11.88 0 0 0
27/07/2018
12.27
 0 12.27 12.27 12.27 0 0 0
26/07/2018
12.27
 0 12.27 12.27 12.27 0 0 0
25/07/2018
12.27
 300 12.27 12.27 12.27 0 0 0
24/07/2018
10.78
 100 10.78 10.78 10.78 0 0 0
23/07/2018
12.60
 200 12.60 12.60 12.60 0 0 0
20/07/2018
11.88
 500 11.88 11.88 11.88 0 0 0
19/07/2018
13.75
 500 13.75 13.75 13.75 0 0 0
18/07/2018
16.18
 0 16.18 16.18 16.18 0 0 0
17/07/2018
16.18
 0 16.18 16.18 16.18 0 0 0
16/07/2018
16.18
 0 16.18 16.18 16.18 0 0 0
13/07/2018
16.18
 500 16.18 16.18 16.18 0 0 0
12/07/2018
14.25
 100 14.25 14.25 14.25 0 0 0
11/07/2018
11.55
 700 12.82 12.82 11.55 0 0 0
10/07/2018
12.60
 900 11.61 12.60 11.61 0 0 0
09/07/2018
11.66
 0 11.66 11.66 11.66 0 0 0
06/07/2018
11.66
 0 11.66 11.66 11.66 0 0 0
05/07/2018
11.66
 1,000 11.66 11.66 11.66 0 0 0
04/07/2018
11.77
 300 11.77 11.77 11.77 0 0 0
03/07/2018
11.66
 1,500 11.66 11.66 11.66 0 0 0
02/07/2018
13.70
 0 13.70 13.70 13.70 0 0 0
29/06/2018
13.70
 0 13.70 13.70 13.70 0 0 0
28/06/2018
13.70
 0 13.70 13.70 13.70 0 0 0
27/06/2018
13.70
 0 13.70 13.70 13.70 0 0 0
26/06/2018
11.66
 900 14.74 14.74 11.66 0 0 0
25/06/2018
13.70
 303 13.70 13.70 13.70 0 0 0
22/06/2018: Cổ tức tiền mặt tỉ lệ: 9%
22/06/2018
11.94
 1,300 13.09 13.09 11.94 0 0 0
21/06/2018
11.06
 2,000 12.95 12.95 11.06 0 0 0
20/06/2018
11.37
 0 11.37 11.37 11.37 0 0 0
19/06/2018
11.37
 100 11.37 11.37 11.37 0 0 0
18/06/2018
13.38
 500 13.38 13.38 13.38 0 0 0
15/06/2018
11.06
 700 13.38 13.38 11.06 0 0 0
14/06/2018
11.85
 700 10.58 11.85 10.58 0 0 0
13/06/2018
11.64
 316 11.64 11.64 11.64 0 0 0
12/06/2018
13.64
 500 13.64 13.64 13.64 0 0 0
11/06/2018
12.59
 0 12.59 12.59 12.59 0 0 0
08/06/2018
10.58
 400 13.27 13.27 10.58 0 0 0
07/06/2018
11.59
 1,000 11.59 11.59 11.59 0 0 0
06/06/2018
13.32
 500 13.32 13.32 13.32 0 0 0
05/06/2018
11.59
 200 11.59 11.59 11.59 0 0 0
04/06/2018
10.53
 100 10.53 10.53 10.53 0 0 0
01/06/2018
12.32
 0 12.32 12.32 12.32 0 0 0
31/05/2018
12.32
 0 12.32 12.32 12.32 0 0 0
30/05/2018
12.32
 0 12.32 12.32 12.32 0 0 0

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