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)
08/02/2022
25.92
 500 25.75 27.50 25.75 0 0 0
07/02/2022
28.76
 123 28.76 28.76 28.76 0 0 0
28/01/2022
27.17
 200 27.17 27.17 27.17 0 0 0
27/01/2022
27.09
 400 27.09 27.09 27.09 0 0 0
26/01/2022
28.34
 0 28.34 28.34 28.34 0 0 0
25/01/2022
28.34
 0 28.34 28.34 28.34 0 0 0
24/01/2022
28.34
 200 28.34 28.34 28.34 0 0 0
21/01/2022
26.25
 3,200 27.17 27.17 26.25 0 0 0
20/01/2022
28.42
 300 28.34 28.42 28.34 0 0 0
19/01/2022
28.26
 500 29.26 30.10 26.08 0 0 0
18/01/2022
28.59
 100 28.59 28.59 28.59 0 0 0
17/01/2022
28.01
 300 28.42 28.42 28.01 0 0 0
14/01/2022
28.01
 300 28.01 28.01 28.01 0 0 0
13/01/2022
28.17
 600 28.42 28.42 27.59 0 0 0
12/01/2022
27.84
 1,300 28.42 28.84 26.33 0 800 -0.0
11/01/2022
27.67
 211 27.92 27.92 27.67 0 0 0
10/01/2022
27.59
 700 27.75 27.75 27.59 0 0 0
07/01/2022
26.92
 1,300 26.67 27.92 26.67 0 0 0
06/01/2022
27.00
 7,200 26.67 27.00 26.58 0 0 0
05/01/2022
26.92
 4,900 26.33 26.92 26.25 0 0 0
04/01/2022
27.00
 600 26.25 27.00 26.25 0 0 0
31/12/2021
27.34
 0 27.34 27.34 27.34 0 0 0
30/12/2021
27.34
 300 27.34 27.34 27.34 0 0 0
29/12/2021
27.42
 5,700 27.17 27.42 25.92 0 0 0
28/12/2021
26.75
 20,000 27.75 27.84 23.57 0 0 0
27/12/2021
27.59
 400 27.59 27.59 27.42 0 0 0
24/12/2021
27.42
 1,600 27.75 27.84 26.84 0 0 0
23/12/2021
27.17
 300 27.50 27.50 27.17 0 0 0
22/12/2021
27.42
 1,600 27.75 27.75 26.84 0 0 0
21/12/2021
27.59
 2,600 27.59 27.59 26.84 0 0 0
20/12/2021
28.34
 0 28.34 28.34 28.34 0 0 0
17/12/2021
28.34
 200 28.34 28.34 28.34 0 0 0
16/12/2021
29.09
 730 27.59 29.09 27.59 0 0 0
15/12/2021
29.18
 1,200 27.59 29.18 27.59 0 0 0
14/12/2021
27.59
 1,100 27.59 27.59 27.59 0 0 0
13/12/2021
27.34
 2,100 28.67 29.76 27.17 0 0 0
10/12/2021
28.42
 1,300 28.42 28.42 27.59 0 0 0
09/12/2021
27.42
 1,000 27.59 27.59 27.42 0 0 0
08/12/2021
28.59
 900 29.01 29.01 27.59 0 0 0
07/12/2021
28.01
 1,200 27.59 29.01 27.59 0 0 0
06/12/2021
27.50
 4,700 27.59 27.59 26.84 0 0 0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2021
28.01
 900 29.09 29.09 28.01 0 0 0
02/12/2021
28.76
 800 28.43 28.76 28.43 0 0 0
01/12/2021
28.84
 1,000 28.27 28.84 28.03 0 0 0
30/11/2021
29.16
 1,911 28.43 29.16 28.03 0 0 0
29/11/2021
28.68
 2,101 28.60 28.68 28.35 0 0 0
26/11/2021
28.60
 1,300 28.27 28.60 28.27 0 0 0
25/11/2021
28.03
 4,800 29.16 29.16 26.89 0 0 0
24/11/2021
27.62
 3,200 27.46 28.76 27.46 0 0 0
23/11/2021
27.13
 800 27.38 27.38 27.13 0 0 0
22/11/2021
27.38
 3,200 27.30 27.62 26.81 0 0 0
19/11/2021
27.54
 6,100 27.95 27.95 26.81 0 0 0
18/11/2021
28.03
 4,200 28.35 28.43 26.81 0 0 0
17/11/2021
28.19
 1,500 28.03 28.19 28.03 0 0 0
16/11/2021
28.03
 2,800 29.25 29.25 27.86 0 0 0
15/11/2021
28.92
 700 31.28 31.28 28.92 0 0 0
12/11/2021
28.84
 1,701 30.87 30.87 28.76 0 0 0
11/11/2021
29.16
 0 29.16 29.16 29.16 0 0 0
10/11/2021
29.16
 301 29.16 29.16 29.16 0 0 0
09/11/2021
27.62
 2,700 28.03 28.68 27.46 0 0 0
08/11/2021
28.03
 4,000 27.54 28.03 27.21 0 0 0
05/11/2021
27.54
 2,100 26.32 27.54 26.32 0 0 0
04/11/2021
27.54
 300 27.46 27.54 27.46 0 0 0
03/11/2021
27.95
 4,200 28.27 28.27 26.81 0 0 0
02/11/2021
27.70
 13,923 26.73 28.84 26.24 0 0 0
01/11/2021
26.24
 5,400 26.73 26.73 26.08 0 0 0
29/10/2021
26.00
 3,400 25.91 26.40 25.91 0 0 0
28/10/2021
26.32
 5,000 25.51 26.32 25.51 0 0 0
27/10/2021
26.00
 12,100 25.18 26.00 25.18 0 0 0
26/10/2021
25.35
 2,600 25.26 25.43 25.18 0 0 0
25/10/2021
25.26
 3,500 24.94 25.43 24.94 0 0 0
22/10/2021
25.43
 1,300 25.26 25.43 25.26 0 0 0
21/10/2021
25.59
 700 25.26 25.59 25.18 0 0 0
20/10/2021
25.51
 3,100 25.35 25.51 25.26 0 0 0
19/10/2021
25.43
 400 25.35 25.43 25.35 0 0 0
18/10/2021
25.59
 2,600 25.43 25.83 25.43 0 0 0
15/10/2021
25.18
 1,900 25.18 25.26 24.94 0 0 0
14/10/2021
25.35
 3,700 25.43 25.43 25.26 0 0 0
13/10/2021
25.51
 1,100 25.83 25.83 24.86 0 0 0
12/10/2021
25.18
 7,700 25.35 25.35 24.78 0 0 0
11/10/2021
26.00
 1,400 25.59 26.65 25.59 0 0 0
08/10/2021
25.67
 300 25.91 25.91 25.67 0 0 0
07/10/2021
25.91
 2,600 26.16 26.24 25.91 0 0 0
06/10/2021
25.91
 500 25.43 26.00 25.43 0 0 0
05/10/2021
25.26
 800 25.10 25.91 25.10 0 0 0
04/10/2021
27.13
 200 26.73 27.13 26.73 0 0 0
01/10/2021
27.13
 1,500 25.75 27.13 25.18 0 0 0
30/09/2021
25.83
 500 25.67 25.83 24.78 0 0 0
29/09/2021
25.26
 2,800 26.00 27.54 25.26 0 0 0
28/09/2021
25.18
 1,000 25.91 25.91 25.18 0 0 0
27/09/2021
24.45
 2,500 26.81 26.81 24.45 0 0 0
24/09/2021
26.00
 1,300 26.73 28.43 26.00 0 0 0
23/09/2021
25.83
 2,800 26.73 26.73 25.75 800 0 0.0
22/09/2021
26.00
 200 26.32 26.32 26.00 0 0 0
21/09/2021
25.91
 2,400 26.81 26.81 25.91 0 0 0
20/09/2021
26.56
 940 27.13 27.13 25.59 0 0 0
17/09/2021
26.40
 100 26.40 26.40 26.40 0 0 0
16/09/2021
25.91
 700 26.32 26.32 25.43 0 0 0
15/09/2021
25.83
 200 25.83 25.83 25.83 0 0 0
14/09/2021
26.40
 100 26.40 26.40 26.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |