CTCP Công trình Giao thông Đồng Nai (dgt)

3.60
-0.10
(-2.70%)
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
(2026-09-07) 		0.20 5.41% 1,816,900 -23,000 -0.1
3.60
4.30
3.60
2 tháng
(2026-08-06) 		0.40 11.43% 3,169,900 -20,500 -0.1
3.50
4.30
3.60
3 tháng
(2026-07-07) 		0 0% 5,480,100 -14,100 -0.1
3.30
4.30
3.60
6 tháng
(2026-04-08) 		-0.40 -9.30% 12,192,600 27,700 0.1
3.30
4.50
3.60
12 tháng
(2025-10-10) 		-1.10 -22% 30,861,700 59,900 0.4
3.30
5.10
3.60
24 tháng
(2024-10-15) 		-2.30 -37.10% 121,267,185 1,788,700 10.5
3.30
8.30
3.60
36 tháng
(2023-10-23) 		-1.60 -29.09% 266,769,991 1,823,900 13.7
3.30
9.30
3.60
60 tháng
(2021-11-01) 		-41.20 -91.35% 385,500,359 1,892,200 14.1
3.30
45.10
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
5.70
 549,938 5.70 5.90 5.50 3,700 200 0.0
03/01/2024
5.70
 441,650 5.50 5.80 5.40 0 0 0
02/01/2024
5.50
 371,401 5.50 5.70 5.40 0 0 0
29/12/2023
5.50
 491,067 5.70 5.80 5.50 0 0 0
28/12/2023
5.60
 749,100 6 6.10 5.50 20,300 0 0.1
27/12/2023
5.80
 1,585,991 5.30 5.80 5.20 0 0 0
26/12/2023
5.20
 642,230 5 5.30 4.90 0 0 0
25/12/2023
5
 124,900 4.90 5 4.90 0 0 0
22/12/2023
5
 60,800 5 5 4.90 0 0 0
21/12/2023
5
 114,200 4.90 5 4.90 0 0 0
20/12/2023
4.80
 719,600 4.90 5 4.70 0 0 0
19/12/2023
4.90
 210,376 5 5.10 4.90 0 0 0
18/12/2023
5
 175,600 5 5.10 4.90 0 0 0
15/12/2023
5
 422,014 5.10 5.10 4.90 0 0 0
14/12/2023
5.10
 220,519 5.10 5.20 5 0 0 0
13/12/2023
3.70
 31,100 3.80 3.80 3.60 0 0 0
12/12/2023
5.10
 337,205 5.10 5.20 5.10 0 0 0
11/12/2023
5.10
 148,100 5.20 5.30 5.10 0 0 0
08/12/2023
5.20
 241,515 5.20 5.30 5.10 0 0 0
07/12/2023
5.30
 344,257 5.20 5.30 5.10 0 0 0
06/12/2023
5.30
 289,409 5.20 5.30 5.10 0 0 0
05/12/2023
5.30
 252,100 5.30 5.30 5.20 0 0 0
04/12/2023
5.30
 371,233 5.20 5.30 5.10 10,000 0 0.1
01/12/2023
7.90
 17,470 7.70 7.90 7.40 0 0 0
30/11/2023
5.20
 284,000 5.20 5.30 5.10 0 0 0
29/11/2023
5.20
 107,401 5.20 5.20 5.10 0 0 0
28/11/2023
5.20
 171,800 5.20 5.20 5.10 0 0 0
27/11/2023
5.10
 150,110 5.30 5.30 5.10 0 0 0
24/11/2023
5.40
 480,300 5.30 5.40 5.10 0 0 0
23/11/2023
5.30
 724,337 5.40 5.60 5.10 0 0 0
22/11/2023
5.40
 246,100 5.40 5.50 5.30 0 0 0
21/11/2023
5.40
 192,000 5.50 5.50 5.30 0 0 0
20/11/2023
5.40
 187,594 5.40 5.50 5.30 0 0 0
17/11/2023
5.50
 771,100 5.50 5.70 5.40 0 0 0
16/11/2023
5.50
 339,300 5.50 5.50 5.30 0 0 0
15/11/2023
5.50
 361,024 5.50 5.60 5.40 0 0 0
14/11/2023
5.40
 271,700 5.40 5.50 5.30 0 0 0
13/11/2023
5.40
 235,608 5.40 5.50 5.20 0 0 0
10/11/2023
5.50
 340,533 5.50 5.60 5.30 0 0 0
09/11/2023
5.60
 496,719 5.50 5.70 5.50 0 0 0
08/11/2023
5.50
 510,392 5.20 5.60 5.10 0 10,000 -0.1
07/11/2023
8.50
 840,700 8.70 8.80 8.30 0 0 0
06/11/2023
5.20
 296,783 5.40 5.40 5.10 0 0 0
03/11/2023
5.20
 317,365 5.50 5.50 5.20 200 5,000 0.0
02/11/2023
5.50
 660,863 5 5.50 5 7,000 0 0.0
01/11/2023
5
 4,256,730 4.70 5 4.60 0 0 0
31/10/2023
5
 552,080 5.10 5.20 4.60 0 0 0
30/10/2023
5
 477,800 5.40 5.40 4.90 0 0 0
27/10/2023
3.70
 31,100 3.80 3.80 3.60 0 0 0
26/10/2023
5.20
 670,800 5.80 5.80 5 0 5,700 0.0
25/10/2023
5.80
 726,500 5.60 5.90 5.50 0 6,000 0.0
24/10/2023
5.60
 195,415 5.60 5.60 5.50 0 0 0
23/10/2023
5.50
 482,410 5.60 5.70 5.40 0 8,500 0.0
20/10/2023
5.50
 641,400 5.40 5.60 5 8,000 6,000 0.0
19/10/2023
5.30
 573,300 5.70 5.70 5.20 500 13,300 -0.1
18/10/2023
5.70
 1,209,800 6.30 6.30 5.40 500 0 0.0
17/10/2023
6.30
 431,902 6.50 6.50 6.10 400 0 0.0
16/10/2023
6.30
 455,300 6.50 6.60 6.30 0 0 0
13/10/2023
6.70
 350,030 6.70 6.70 6.50 0 0 0
12/10/2023
6.70
 443,702 6.70 6.90 6.60 0 6,700 0.0
11/10/2023
6.70
 267,400 6.70 6.70 6.50 0 0 0
10/10/2023
6.70
 374,503 6.70 6.80 6.60 100 0 0.0
09/10/2023
6.70
 519,100 6.40 6.80 6.40 6,300 10,000 0.0
06/10/2023
6.50
 377,602 6.40 6.50 6 0 0 0
05/10/2023
6.50
 489,300 6.50 6.60 6.40 0 0 0
04/10/2023
6.50
 376,200 6.30 6.60 6.20 0 0 0
03/10/2023
6.50
 802,400 6.80 6.90 6.30 0 10,000 -0.1
02/10/2023
6.90
 364,641 6.70 7 6.70 0 0 0
29/09/2023
6.70
 580,404 7 7 6.60 0 0 0
28/09/2023
6.70
 490,560 7.10 7.10 6.60 1,000 0 0.0
27/09/2023
7.10
 761,195 6.70 7.10 6.40 7,700 0 0.1
26/09/2023
6.70
 1,451,813 7 7.30 6.50 10,800 0 0.1
25/09/2023
7.10
 1,427,300 8.20 8.30 7.10 31,200 0 0.2
22/09/2023
8.10
 909,600 8.60 8.60 8.10 10,200 0 0.1
21/09/2023
8.70
 506,821 8.70 8.80 8.50 5,000 2,000 0.0
20/09/2023
8.70
 704,238 8.70 8.70 8.50 0 0 0
19/09/2023
3.70
 31,100 3.80 3.80 3.60 0 0 0
18/09/2023
8.60
 778,905 8.90 9 8.50 200 0 0.0
15/09/2023
3.70
 31,100 3.80 3.80 3.60 0 0 0
14/09/2023
9
 775,603 9.20 9.20 8.90 300 0 0.0
13/09/2023
9.20
 1,011,711 9.10 9.60 9.10 2,000 10,000 -0.1
12/09/2023
9.10
 746,076 9 9.20 8.90 0 0 0
11/09/2023
9
 1,338,322 9.30 9.50 8.80 500 0 0.0
08/09/2023
9.50
 1,074,176 9.40 9.50 9.20 100 0 0.0
07/09/2023
9.40
 1,201,387 9.70 9.80 9.30 2,700 0 0.0
06/09/2023
9.70
 1,864,242 9.20 9.90 9.10 0 1,000 0.0
05/09/2023
9.20
 1,282,313 9.10 9.20 8.90 0 0 0
31/08/2023
9.10
 1,229,082 9 9.20 8.90 0 0 0
30/08/2023
9
 735,442 9.10 9.10 8.80 0 0 0
29/08/2023
9
 1,256,730 9.10 9.30 8.90 800 0 0.0
28/08/2023
9.20
 837,380 9.10 9.20 9 0 0 0
25/08/2023
3.70
 31,100 3.80 3.80 3.60 0 0 0
24/08/2023
9.10
 1,181,933 8.80 9.20 8.60 800 0 0.0
23/08/2023
8.80
 708,231 8.90 9.10 8.70 0 0 0
22/08/2023
8.90
 1,517,000 8.60 9 8.30 100 0 0.0
21/08/2023
8.50
 1,264,682 9 9 8.30 200 0 0.0
18/08/2023
8.90
 2,890,578 10 10 8.50 400 10,000 -0.1
17/08/2023
10
 2,659,178 9.70 10.30 9.60 20,000 0 0.2
16/08/2023
9.80
 2,175,779 9.80 9.80 9.50 20,000 0 0.2
15/08/2023
9.80
 2,790,342 10.10 10.30 9.60 100 0 0.0

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