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)
01/07/2022
25.81
 200 25.81 25.81 25.81 0 0 0
30/06/2022
24.17
 100 24.17 24.17 24.17 100 0 0.0
29/06/2022
27.10
 1,900 24.17 27.10 23.82 100 300 -0.0
28/06/2022
23.99
 5,800 23.91 23.99 23.73 0 1,800 -0.1
27/06/2022
26.32
 7,300 24.94 27.53 23.39 100 3,400 -0.1
24/06/2022
24.60
 2,000 24.86 27.27 24.60 0 800 -0.0
23/06/2022
24.94
 200 24.94 24.94 24.94 0 0 0
22/06/2022
23.30
 900 23.99 23.99 23.30 0 0 0
21/06/2022
23.30
 4,300 25.89 25.89 23.30 0 0 0
20/06/2022
26.58
 200 26.58 26.58 26.58 0 0 0
17/06/2022
25.29
 3,800 25.03 25.46 25.03 0 3,000 -0.1
16/06/2022
25.37
 800 25.03 25.37 25.03 0 0 0
15/06/2022
25.03
 0 25.03 25.03 25.03 0 0 0
14/06/2022
25.03
 1,000 25.03 25.03 25.03 0 0 0
13/06/2022
25.03
 1,200 25.03 25.37 25.03 0 500 -0.0
10/06/2022
25.11
 0 25.11 25.11 25.11 0 0 0
09/06/2022
25.11
 3,500 25.03 25.11 25.03 0 1,900 -0.1
08/06/2022
26.24
 2,400 26.32 26.32 25.03 400 1,300 -0.0
07/06/2022
25.03
 300 25.03 25.03 25.03 0 0 0
06/06/2022
26.67
 200 26.67 26.67 26.67 0 0 0
03/06/2022
26.67
 700 25.89 26.67 25.89 0 0 0
02/06/2022
26.32
 0 26.32 26.32 26.32 0 0 0
01/06/2022
26.32
 0 26.32 26.32 26.32 0 0 0
31/05/2022
26.32
 0 26.32 26.32 26.32 0 0 0
30/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2022
26.32
 200 26.32 26.32 26.32 0 0 0
27/05/2022
26.67
 1,100 25.08 26.67 25.08 500 0 0.0
26/05/2022
27.17
 0 27.17 27.17 27.17 0 0 0
25/05/2022
27.17
 200 27.17 27.17 27.17 0 0 0
24/05/2022
23.91
 1,200 23.99 23.99 23.91 0 200 -0.0
23/05/2022
25.08
 700 25.08 25.08 25.08 0 500 -0.0
20/05/2022
25.41
 700 25.08 25.41 25.08 0 300 -0.0
19/05/2022
26.00
 300 26.00 26.00 26.00 0 0 0
18/05/2022
26.25
 3,500 26.33 26.33 25.16 0 100 -0.0
17/05/2022
26.67
 0 26.67 26.67 26.67 0 0 0
16/05/2022
26.67
 0 26.67 26.67 26.67 0 0 0
13/05/2022
26.67
 0 26.67 26.67 26.67 0 0 0
12/05/2022
26.67
 400 26.67 26.67 26.67 0 0 0
11/05/2022
26.67
 1,500 25.25 26.67 25.25 0 900 -0.0
10/05/2022
27.09
 1 27.67 27.67 27.67 0 0 0
09/05/2022
27.09
 300 28.01 28.01 27.09 0 0 0
06/05/2022
26.42
 800 26.84 26.84 25.92 0 400 -0.0
05/05/2022
27.00
 500 26.17 27.00 26.17 0 0 0
04/05/2022
26.17
 300 27.59 27.59 26.17 100 0 0.0
29/04/2022
25.92
 1,600 27.09 27.09 25.92 0 300 -0.0
28/04/2022
27.09
 1,100 26.00 27.09 26.00 0 0 0
27/04/2022
26.67
 505 26.67 26.67 26.67 0 0 0
26/04/2022
26.58
 1,200 26.42 26.58 25.92 0 0 0
25/04/2022
26.58
 1,800 26.58 26.84 25.16 0 0 0
22/04/2022
26.67
 600 26.75 26.75 26.33 0 0 0
21/04/2022
26.50
 1,605 26.50 26.75 26.50 0 0 0
20/04/2022
26.75
 2,300 26.84 26.84 26.33 0 0 0
19/04/2022
27.00
 900 27.09 27.09 26.67 0 0 0
18/04/2022
27.34
 3,200 27.09 27.50 26.75 0 0 0
15/04/2022
27.09
 3,200 27.59 27.59 26.75 0 0 0
14/04/2022
27.59
 300 27.17 27.59 27.17 0 0 0
13/04/2022
27.59
 1,500 26.75 27.59 26.50 300 200 0.0
12/04/2022
27.50
 400 26.75 27.50 26.75 0 0 0
08/04/2022
28.26
 0 28.26 28.26 28.26 0 0 0
07/04/2022
28.26
 0 28.26 28.26 28.26 0 0 0
06/04/2022
27.09
 200 28.26 27.09 27.09 0 0 0
05/04/2022
27.50
 1,600 27.17 27.50 26.92 200 0 0.0
04/04/2022
27.17
 2,100 27.50 27.50 27.17 0 0 0
01/04/2022
27.17
 2,000 27.59 27.59 27.17 0 0 0
31/03/2022
28.42
 200 28.42 28.42 28.42 0 0 0
30/03/2022
27.84
 1,500 27.59 28.34 27.59 100 0 0.0
29/03/2022
27.67
 1,600 27.42 28.26 27.42 0 0 0
28/03/2022
27.75
 2,000 27.59 27.75 27.59 0 0 0
25/03/2022
27.84
 1,300 27.59 27.84 27.59 0 0 0
24/03/2022
27.59
 300 28.26 28.26 27.59 0 0 0
23/03/2022
27.42
 3,600 27.50 27.50 26.84 100 0 0.0
22/03/2022
28.01
 7,404 28.42 28.42 26.75 300 0 0.0
21/03/2022
27.17
 1,300 27.00 27.17 27.00 200 0 0.0
18/03/2022
28.76
 0 28.76 28.76 28.76 0 0 0
17/03/2022
28.76
 200 28.76 28.76 28.76 0 0 0
16/03/2022
27.67
 5,200 26.75 27.92 26.75 0 0 0
15/03/2022
28.84
 300 26.75 28.84 26.75 0 0 0
14/03/2022
28.76
 500 27.17 28.76 26.75 0 0 0
11/03/2022
27.59
 200 27.59 27.59 27.59 0 0 0
10/03/2022
27.59
 400 28.84 28.84 26.92 0 0 0
09/03/2022
27.75
 100 27.75 27.75 27.75 0 0 0
08/03/2022
27.75
 300 28.84 28.84 27.75 0 0 0
07/03/2022
27.67
 100 27.67 27.67 27.67 100 0 0.0
04/03/2022
27.67
 0 27.67 27.67 27.67 0 0 0
03/03/2022
27.42
 1,500 28.42 28.42 27.42 200 0 0.0
02/03/2022
27.42
 100 27.42 27.42 27.42 100 0 0.0
01/03/2022
27.50
 1,300 27.42 27.50 27.42 200 0 0.0
28/02/2022
27.17
 1,200 27.59 27.59 27.17 400 0 0.0
25/02/2022
27.17
 0 27.17 27.17 27.17 0 0 0
24/02/2022
27.17
 1,500 27.17 27.17 27.17 0 0 0
23/02/2022
27.50
 700 27.42 27.50 27.42 0 0 0
22/02/2022
27.42
 500 27.42 27.42 27.42 0 0 0
21/02/2022
28.26
 0 28.26 28.26 28.26 0 0 0
18/02/2022
28.26
 200 28.26 28.26 28.26 0 0 0
17/02/2022
27.42
 600 28.26 28.26 27.42 0 0 0
16/02/2022
27.17
 400 28.26 28.26 27.17 0 0 0
15/02/2022
28.26
 323 26.08 28.26 26.08 0 0 0
14/02/2022
28.34
 300 28.76 28.76 28.34 0 0 0
11/02/2022
27.17
 6,100 27.59 28.34 26.75 0 800 -0.0
10/02/2022
28.42
 200 28.42 28.42 28.42 0 0 0
09/02/2022
27.42
 200 27.42 27.42 27.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |