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)
22/11/2022
21.85
 1,100 22.38 22.38 21.85 0 0 0
21/11/2022
23.10
 0 23.10 23.10 23.10 0 0 0
18/11/2022
23.10
 0 23.10 23.10 23.10 0 0 0
17/11/2022
23.10
 200 23.10 23.10 23.10 0 0 0
16/11/2022
21.67
 1,700 21.67 21.67 19.61 0 1,000 -0.0
15/11/2022
20.24
 2,700 21.22 21.22 19.97 100 300 -0.0
14/11/2022
21.49
 5,700 21.40 21.58 21.40 0 0 0
11/11/2022
24.89
 800 24.89 24.89 24.89 0 500 -0.0
10/11/2022
24.98
 0 24.98 24.98 24.98 0 0 0
09/11/2022
24.98
 0 24.98 24.98 24.98 0 0 0
08/11/2022
24.98
 3,400 25.07 25.07 24.98 100 100 0
07/11/2022
22.38
 2,300 22.38 22.38 22.38 0 0 0
04/11/2022
25.52
 3,800 23.64 25.52 23.64 0 0 0
03/11/2022
24.17
 0 24.17 24.17 24.17 0 0 0
02/11/2022
24.17
 0 24.17 24.17 24.17 0 0 0
01/11/2022
24.17
 200 24.17 24.17 24.17 100 0 0.0
31/10/2022
23.01
 3,000 23.28 23.28 23.01 0 0 0
28/10/2022
27.04
 6,400 24.62 27.31 24.62 0 0 0
27/10/2022
24.17
 205 24.17 24.17 24.17 0 0 0
26/10/2022
24.17
 0 24.17 24.17 24.17 0 0 0
25/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
25/10/2022
24.17
 600 24.17 24.17 24.17 0 300 -0.0
24/10/2022
23.91
 1,510 24.17 24.17 23.91 0 0 0
21/10/2022
25.55
 0 25.55 25.55 25.55 0 0 0
20/10/2022
25.55
 900 25.46 25.55 25.46 0 200 -0.0
19/10/2022
25.55
 0 25.55 25.55 25.55 0 0 0
18/10/2022
24.86
 3,700 28.65 28.65 24.86 100 2,200 -0.1
17/10/2022
25.89
 6,700 26.75 26.75 24.34 100 700 -0.0
14/10/2022
24.42
 7,500 24.51 24.51 24.34 0 5,200 -0.1
13/10/2022
24.51
 4,600 25.03 25.03 24.51 0 1,600 -0.0
12/10/2022
24.51
 0 24.51 24.51 24.51 0 0 0
11/10/2022
24.51
 0 24.51 24.51 24.51 0 0 0
10/10/2022
24.51
 100 24.51 24.51 24.51 0 0 0
07/10/2022
25.37
 0 25.37 25.37 25.37 0 0 0
06/10/2022
25.37
 0 25.37 25.37 25.37 0 0 0
05/10/2022
25.03
 1,700 25.89 25.89 25.03 0 0 0
04/10/2022
29.00
 100 29.00 29.00 29.00 100 0 0.0
03/10/2022
25.89
 1,000 24.77 25.89 24.77 0 400 -0.0
30/09/2022
25.72
 2,900 25.03 25.72 25.03 0 0 0
29/09/2022
25.03
 201 25.03 25.03 25.03 0 0 0
28/09/2022
25.03
 1,300 25.72 25.72 25.03 0 100 -0.0
27/09/2022
26.84
 0 26.84 26.84 26.84 0 0 0
26/09/2022
26.75
 2,500 29.78 29.78 26.75 0 0 0
23/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
22/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
21/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
20/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
19/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
16/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
15/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
14/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
13/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
12/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
09/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
08/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
07/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
06/09/2022
28.74
 4,000 29.34 29.34 26.24 100 1,000 -0.0
05/09/2022
26.24
 1,200 25.81 26.24 25.81 0 0 0
31/08/2022
26.24
 0 26.24 26.24 26.24 0 0 0
30/08/2022
26.24
 0 26.24 26.24 26.24 0 0 0
29/08/2022
26.24
 0 26.24 26.24 26.24 0 0 0
26/08/2022
26.24
 0 26.24 26.24 26.24 0 0 0
25/08/2022
26.24
 200 26.24 26.24 26.24 0 0 0
24/08/2022
25.81
 2,400 25.81 25.81 25.63 0 0 0
23/08/2022
28.31
 0 28.31 28.31 28.31 0 0 0
22/08/2022
28.31
 0 28.31 28.31 28.31 0 0 0
19/08/2022
28.31
 0 28.31 28.31 28.31 0 0 0
18/08/2022
28.31
 544 28.31 28.31 28.31 0 0 0
17/08/2022
26.41
 700 26.67 26.67 26.41 0 0 0
16/08/2022
26.32
 600 26.75 26.75 26.32 100 0 0.0
15/08/2022
25.89
 500 25.89 25.89 25.89 0 0 0
12/08/2022
29.34
 200 29.78 29.78 29.34 100 0 0.0
11/08/2022
25.98
 3,200 25.98 25.98 25.89 0 2,000 -0.1
10/08/2022
27.53
 200 27.53 27.53 27.53 0 0 0
09/08/2022
27.96
 2,900 27.19 28.05 27.19 0 1,000 -0.0
08/08/2022
28.31
 800 29.00 29.00 25.63 100 0 0.0
05/08/2022
30.29
 5,800 27.19 30.29 25.89 100 2,800 -0.1
04/08/2022
25.89
 5,600 27.62 27.62 25.89 0 1,000 -0.0
03/08/2022
26.32
 1,500 27.36 27.36 26.32 0 0 0
02/08/2022
27.44
 9,400 28.05 28.05 27.10 0 0 0
01/08/2022
27.96
 3,900 28.22 28.22 27.96 0 0 0
29/07/2022
26.24
 2,600 30.21 30.21 26.24 0 200 -0.0
28/07/2022
26.32
 5,400 27.19 27.19 26.15 0 3,000 -0.1
27/07/2022
27.27
 2,300 27.19 27.36 26.93 0 0 0
26/07/2022
26.67
 16,400 26.75 27.19 25.81 0 5,800 -0.2
25/07/2022
27.10
 0 27.10 27.10 27.10 0 0 0
22/07/2022
27.10
 0 27.10 27.10 27.10 0 0 0
21/07/2022
27.10
 100 27.10 27.10 27.10 0 0 0
20/07/2022
27.10
 500 27.10 27.10 27.10 0 0 0
19/07/2022
27.27
 4,100 24.60 27.27 24.34 0 2,200 -0.1
18/07/2022
25.11
 3,800 25.46 25.46 24.17 0 1,500 -0.0
15/07/2022
24.17
 500 24.17 24.17 24.17 0 0 0
14/07/2022
24.60
 2,700 22.87 25.46 22.87 0 0 0
13/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
12/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
11/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
08/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
07/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
06/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
05/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
04/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |