CTCP Công trình Giao thông Đồng Nai (dgt)

4.70
0.10
(2.17%)

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)
24/07/2024
8.10
757,878 8.10 8.80 8.10 5,700 0 0.0
23/07/2024
8.10
1,126,051 7.80 8.30 7.70 0 0 0
22/07/2024
7.70
1,118,763 7.90 8.10 7.40 0 0 0
19/07/2024
8.10
1,546,668 8.60 8.60 7.80 20,800 0 0.2
18/07/2024
8.20
3,014,195 6.20 8.20 6.20 0 382,600 -2.8
17/07/2024
7.30
1,492,421 6.20 7.40 6.20 0 342,000 -2.4
16/07/2024
7.20
305,883 8.20 8.20 7 0 0 0
15/07/2024
7.20
360,533 6.10 7.30 6.10 0 0 0
12/07/2024
7.20
994,996 6.50 7.30 6.50 0 0 0
11/07/2024
6.90
556,038 6.50 7.10 6.50 0 0 0
10/07/2024
7
560,968 6.70 7.10 6.70 0 0 0
09/07/2024
6.80
681,255 5.70 7.30 5.70 0 0 0
08/07/2024
6.80
867,080 5.80 6.90 5.80 0 0 0
05/07/2024
6.80
621,344 5.90 7 5.90 0 0 0
04/07/2024
6.90
637,614 6.80 7.20 6.80 0 0 0
03/07/2024
7
1,220,354 6.70 7.20 6.70 0 0 0
02/07/2024
6.60
775,349 5.70 6.80 5.70 0 0 0
01/07/2024
6.90
710,401 5.90 7 5.90 0 0 0
28/06/2024
6.90
1,121,001 8.10 8.10 6.60 0 0 0
27/06/2024
7.10
587,295 6.30 7.30 6.30 0 0 0
26/06/2024
7.20
332,201 6.90 8 6.90 0 0 0
25/06/2024
7.50
616,845 6.30 7.80 6.30 0 0 0
24/06/2024
7.50
1,315,316 7 7.80 7 0 7,000 -0.1
21/06/2024
7.40
928,429 6.70 7.50 6.70 0 0 0
20/06/2024
6.90
647,062 5.90 7.10 5.90 0 0 0
19/06/2024
6.90
1,063,655 6.20 7.40 6.20 10,400 0 0.1
18/06/2024
7.20
531,652 6.90 7.40 6.90 0 0 0
17/06/2024
6.80
1,113,035 6.50 7.40 6.50 0 0 0
14/06/2024
7.20
1,959,202 7 8.20 7 0 0 0
13/06/2024
8
1,058,687 9.70 9.70 7.50 12,000 0 0.1
12/06/2024
8.30
6,343,428 8.90 8.90 7.90 304,300 25,000 2.4
11/06/2024
7.80
802,645 7.40 7.80 7.30 0 0 0
10/06/2024
7.10
2,962,112 6.10 7.10 6.10 0 100,000 -0.6
07/06/2024
6.40
1,043,842 6.50 6.50 5.90 0 0 0
06/06/2024
6
738,453 6.10 6.20 5.90 0 0 0
05/06/2024
6.20
658,714 5.30 7.10 5.30 0 0 0
04/06/2024
6.10
356,131 5.20 6.50 5.20 0 0 0
03/06/2024
6.40
1,899,201 6 6.50 5.90 0 0 0
31/05/2024
6
1,782,972 6.30 6.60 5.90 0 0 0
30/05/2024
6.50
257,618 5.60 6.60 5.60 0 0 0
29/05/2024
6.60
442,620 6.30 6.60 6.30 0 0 0
28/05/2024
6.50
452,740 6.20 6.70 6.20 400 0 0.0
27/05/2024
6.30
822,574 5.60 6.50 5.60 0 0 0
24/05/2024
6.50
1,317,700 6 7.20 6 33,000 0 0.2
23/05/2024
7.10
2,114,245 6.60 7.20 6.50 500,300 0 3.5
22/05/2024
6.50
406,005 6.50 6.80 6.40 0 0 0
21/05/2024
6.50
942,050 6.20 6.50 6.10 0 0 0
20/05/2024
6.20
557,601 6.10 6.20 6 0 0 0
17/05/2024
6.10
517,351 6.10 6.20 6 0 59,000 -0.4
16/05/2024
6
367,766 6.20 6.30 6 0 0 0
15/05/2024
6.20
429,513 6.20 6.40 6.10 0 0 0
14/05/2024
6.30
529,679 6.20 6.40 6 0 0 0
13/05/2024
6.30
616,700 6.30 6.50 6.10 0 0 0
10/05/2024
6.30
601,565 6.60 6.60 6 0 0 0
09/05/2024
6.40
935,522 7.10 7.30 6.30 0 0 0
08/05/2024
6.50
1,230,419 6 6.50 6 0 0 0
07/05/2024
5.90
707,508 5.20 6 5.20 0 0 0
06/05/2024
5.50
427,470 5.40 5.60 5.20 0 0 0
03/05/2024
5.40
465,788 5.40 5.60 5.10 0 0 0
02/05/2024
5.50
371,808 5.50 5.70 5.30 0 0 0
26/04/2024
5.60
114,146 4.80 5.70 4.80 0 0 0
25/04/2024
5.70
194,606 5 5.70 5 0 0 0
24/04/2024
5.20
62,201 4.50 5.50 4.50 0 0 0
23/04/2024
5.40
592,745 5.40 5.40 5 0 0 0
22/04/2024
5.40
609,942 5.40 5.50 5 0 0 0
19/04/2024
5.30
1,132,460 5.50 5.60 5.20 0 0 0
17/04/2024
5.60
281,421 5.70 5.90 5.60 0 0 0
16/04/2024
5.70
634,444 5.80 5.80 5.40 0 0 0
15/04/2024
5.80
508,931 6.30 6.40 5.50 0 0 0
12/04/2024
6.40
471,391 6.10 6.50 6 0 0 0
11/04/2024
5.90
320,738 6.10 6.20 5.90 0 900 -0.0
10/04/2024
6.10
332,635 6.20 6.40 6 0 0 0
09/04/2024
6.30
189,765 6.30 6.30 6.10 0 0 0
08/04/2024
6.30
670,434 6.40 6.60 6 0 0 0
05/04/2024
6.40
773,174 6.30 6.80 6.10 0 3,500 -0.0
04/04/2024
6.30
774,679 6.10 6.50 6 0 0 0
03/04/2024
6.10
477,532 6.30 6.50 6 0 1,500 -0.0
02/04/2024
6.30
1,722,214 5.50 6.30 5.40 0 0 0
01/04/2024
5.60
206,800 5.50 5.60 5.40 0 0 0
29/03/2024
5.50
113,255 5.60 5.60 5.50 0 0 0
28/03/2024
5.60
115,252 5.60 5.60 5.50 0 0 0
27/03/2024
5.70
232,805 5.60 5.70 5.50 0 0 0
26/03/2024
5.60
97,800 5.70 5.70 5.60 0 4,000 -0.0
25/03/2024
5.70
489,810 5.60 5.80 5.50 0 0 0
22/03/2024
5.60
606,210 5.60 5.80 5.50 0 0 0
21/03/2024
5.60
267,565 5.60 5.60 5.40 0 0 0
20/03/2024
5.60
1,440,055 5.30 5.80 5.20 0 3,300 -0.0
19/03/2024
5.30
190,900 5.30 5.30 5.20 0 0 0
18/03/2024
5.30
486,300 5.40 5.40 5.10 0 0 0
15/03/2024
5.40
424,000 5.40 5.40 5.30 1,800 0 0.0
14/03/2024
5.40
177,511 5.50 5.50 5.30 0 0 0
13/03/2024
5.40
501,172 5.40 5.40 5.30 0 0 0
12/03/2024
5.40
115,012 5.40 5.50 5.30 0 0 0
11/03/2024
5.50
178,717 5.40 5.50 5.40 0 0 0
08/03/2024
5.50
534,605 5.60 5.60 5.40 0 0 0
07/03/2024
5.50
241,908 5.60 5.60 5.40 0 0 0
06/03/2024
5.60
764,079 5.40 5.80 5.40 0 0 0
05/03/2024
5.50
208,812 5.50 5.50 5.30 0 0 0
04/03/2024
5.50
268,115 5.50 5.60 5.40 0 1,000 -0.0
01/03/2024
5.50
166,463 5.30 5.50 5.20 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |