CTCP Công trình Giao thông Đồng Nai (dgt)

4.70
0.10
(2.17%)
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
(2025-11-17) 		0 0% 3,748,000 5,000 0.0
4.20
4.90
4.70
2 tháng
(2025-10-17) 		-0.10 -2.13% 6,943,000 12,000 0.1
4.20
4.90
4.70
3 tháng
(2025-09-17) 		-0.50 -9.80% 12,393,000 380,700 2.0
4.20
5.30
4.70
6 tháng
(2025-06-19) 		-0.50 -9.80% 37,381,900 810,700 4.5
4.20
5.60
4.70
12 tháng
(2024-12-23) 		-1.70 -26.98% 82,786,260 1,378,700 11.8
3.80
6.40
4.70
24 tháng
(2023-12-27) 		-1.20 -20.69% 220,417,266 797,400 8.1
3.80
9.30
4.70
36 tháng
(2023-01-03) 		-3.70 -44.58% 333,609,881 855,300 8.7
3.80
10.50
4.70
60 tháng
(2021-01-11) 		-35.40 -88.50% 398,777,932 860,900 8.6
3.80
46.30
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2022
11.90
 71,000 12.10 12.20 11.40 0 0 0
30/09/2022
12.10
 157,000 12.10 12.20 11.10 0 0 0
29/09/2022
12.10
 204,900 11.90 12.70 11.40 0 0 0
28/09/2022
11.90
 51,910 12 12.20 11 0 1,500 -0.0
27/09/2022
12
 37,000 12.10 12.60 12 0 0 0
26/09/2022
12.10
 16,100 13.50 13.50 12.10 0 0 0
23/09/2022
13.50
 72,300 13.40 14.10 13.50 1,000 0 0.0
22/09/2022
13.40
 25,100 13.60 13.80 13.40 0 0 0
21/09/2022
13.60
 16,500 13.80 14.10 13.50 0 0 0
20/09/2022
13.80
 42,000 13.70 14.80 13.30 500 0 0.0
19/09/2022
13.70
 50,500 14.60 14.90 13.50 0 2,000 -0.0
16/09/2022
14.60
 12,900 14.90 14.90 14.30 0 0 0
15/09/2022
14.90
 34,916 14.80 15.20 14.70 0 0 0
14/09/2022
14.80
 47,101 14.80 14.80 14.30 0 1,300 -0.0
13/09/2022
14.80
 42,500 15.20 15.20 14.60 0 0 0
12/09/2022
15.20
 92,300 14.70 15.40 14.60 0 0 0
09/09/2022
14.70
 86,800 14.60 14.90 14.30 0 0 0
08/09/2022
14.60
 72,900 14.50 15.50 14.40 0 0 0
07/09/2022
14.50
 176,900 15.30 15.50 14.40 1,000 0 0.0
06/09/2022
15.30
 105,300 15.70 15.90 15.30 300 0 0.0
05/09/2022
15.70
 56,000 16.10 16.60 15.70 0 700 -0.0
31/08/2022
16.10
 113,900 16.30 16.50 15.60 1,000 0 0.0
30/08/2022
16.30
 155,000 16 17.20 15.90 0 0 0
29/08/2022
16
 207,500 16.50 16.70 15.20 200 0 0.0
26/08/2022
16.50
 153,000 17 17.20 16.30 500 0 0.0
25/08/2022
17
 267,600 16.80 17.40 16.80 0 0 0
24/08/2022
16.80
 338,300 17.10 17.30 16.80 500 0 0.0
23/08/2022
17.10
 50,800 17.60 17.60 16.90 0 0 0
22/08/2022
17.60
 312,900 17 17.90 16.70 500 0 0.0
19/08/2022
17
 924,400 16 17.30 16 0 0 0
18/08/2022
16
 29,800 16 16.30 15.70 0 0 0
17/08/2022
16
 62,400 16.30 16.40 16 0 0 0
16/08/2022
16.30
 271,000 16.50 16.50 16 0 0 0
15/08/2022
16.50
 451,800 16.40 16.70 16 0 0 0
12/08/2022
16.40
 47,900 17 17 16.10 0 0 0
11/08/2022
17
 401,300 16 17.20 15.90 0 0 0
10/08/2022
16
 95,500 15.30 16 15.20 0 0 0
09/08/2022
15.30
 123,200 15.60 15.60 15 0 700 -0.0
08/08/2022
15.60
 88,400 15.80 15.80 15.10 0 1,200 -0.0
05/08/2022
15.80
 82,600 15.40 15.90 15.10 0 400 -0.0
04/08/2022
15.40
 39,200 15.50 15.60 15.10 0 0 0
03/08/2022
15.50
 45,000 15.60 15.80 15.30 0 0 0
02/08/2022
15.60
 97,100 15.90 16.10 15.40 0 0 0
01/08/2022
15.90
 23,356 15.60 16.30 15.40 0 0 0
29/07/2022
15.60
 71,900 16.30 16.30 15.60 0 0 0
28/07/2022
16.30
 165,000 15.50 16.50 15.50 0 0 0
27/07/2022
15.50
 160,800 14.20 16.40 14.80 0 500 -0.0
26/07/2022
14.20
 8,700 14.30 14.40 14.20 0 0 0
25/07/2022
14.30
 6,100 14.70 14.70 14.30 0 100 -0.0
22/07/2022
14.70
 7,300 15.10 15.10 14.50 0 0 0
21/07/2022
15.10
 22,000 14.80 15.20 14.70 0 0 0
20/07/2022
14.80
 6,400 15 15 14.60 0 0 0
19/07/2022
15
 6,300 14.40 15 14.30 0 500 -0.0
18/07/2022
14.40
 29,600 14.40 15.10 14.40 0 0 0
15/07/2022
14.40
 7,701 14.70 15 14.10 0 300 -0.0
14/07/2022
14.70
 7,000 14.80 14.80 14.20 0 0 0
13/07/2022
14.80
 22,300 14.30 14.80 14 0 0 0
12/07/2022
14.30
 20,200 14.50 14.70 14.20 3,300 200 0.0
11/07/2022
14.50
 12,202 14.70 14.90 13.30 0 0 0
08/07/2022
14.70
 4,600 14.90 14.90 14 0 0 0
07/07/2022
14.90
 4,300 14.80 14.90 14.10 200 0 0.0
06/07/2022
14.80
 72,900 14.90 15.40 14.80 0 0 0
05/07/2022
14.90
 100,700 15.30 15.40 14.90 0 100 -0.0
04/07/2022
15.30
 5,200 15.40 15.40 14.30 0 200 -0.0
01/07/2022
15.40
 82,600 13.20 16.10 13.50 0 0 0
30/06/2022
13.20
 248,000 14.40 15.60 13.20 0 0 0
29/06/2022
14.40
 22,300 15.40 15.40 12.30 0 0 0
28/06/2022
15.40
 8,000 15.60 16 14 300 0 0.0
27/06/2022
15.60
 16,600 15.50 16 14.50 0 0 0
24/06/2022
15.50
 13,700 16.20 16.70 15.30 0 0 0
23/06/2022
16.20
 16,000 15.20 16.50 15.90 0 0 0
22/06/2022
15.20
 2,800 15.50 15.90 15 0 0 0
21/06/2022
15.50
 16,100 16.30 16.30 14.70 0 0 0
20/06/2022
16.30
 52,900 16.30 16.80 14.60 0 0 0
17/06/2022
16.30
 1,400 16.90 17 16 0 0 0
16/06/2022
16.90
 235,900 15 17.50 15.30 0 0 0
15/06/2022
15
 50,800 17 17 14.90 0 0 0
14/06/2022
17
 32,800 17.80 17.90 15.60 0 0 0
13/06/2022
17.80
 34,800 19.70 19.70 17.20 0 0 0
10/06/2022
19.70
 60,500 19.80 20.30 19 0 0 0
09/06/2022
19.80
 57,600 20.30 20.70 19.60 0 0 0
08/06/2022
20.30
 426,200 20 20.90 19.90 0 0 0
07/06/2022
20
 46,300 19.30 21 19.10 0 0 0
06/06/2022
19.30
 33,900 19.80 21 19 0 0 0
03/06/2022
19.80
 391,400 19.90 20 19 0 0 0
02/06/2022
19.90
 11,100 20.50 20.50 19.60 0 0 0
01/06/2022
20.50
 99,200 20 20.50 19.50 0 0 0
31/05/2022
20
 37,300 20.60 20.70 19.80 0 0 0
30/05/2022
20.60
 271,400 20.30 20.90 20 100 0 0.0
27/05/2022
20.30
 36,000 20 20.50 20.30 0 0 0
26/05/2022
20
 172,800 19.50 20.90 19.40 0 0 0
25/05/2022
19.50
 29,200 19 19.50 18.50 0 0 0
24/05/2022
19
 8,000 19.20 19.90 18.20 0 0 0
23/05/2022
19.20
 23,200 20 20.40 19 0 0 0
20/05/2022
20
 50,800 20 21.30 20 0 0 0
19/05/2022
20
 3,900 20 20.50 20 0 0 0
18/05/2022
20
 69,500 19.50 21.40 19 0 0 0
17/05/2022
19.50
 108,700 19.40 20 18.50 0 0 0
16/05/2022
19.40
 99,100 18.60 20.90 19.40 0 0 0
13/05/2022
18.60
 83,400 20.10 20.20 17.40 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |