CTCP Gạch ngói Đồng Nai (gnd)

35.80
0
(0%)
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
(2025-11-12) 		4.80 15.48% 300 100 0.0
31
35.80
35.80
2 tháng
(2025-10-13) 		7.90 28.32% 600 100 0.0
27.80
35.80
35.80
3 tháng
(2025-09-15) 		9.06 33.89% 12,800 100 0.0
22.28
35.80
35.80
6 tháng
(2025-06-16) 		7.80 27.87% 51,000 100 0.0
22.28
35.80
35.80
12 tháng
(2024-12-17) 		6.87 23.73% 128,805 100 0.0
21.54
35.80
35.80
24 tháng
(2023-12-25) 		11.46 47.11% 343,725 100 0.0
18.89
35.80
35.80
36 tháng
(2022-12-28) 		14.92 71.46% 522,594 -9,600 -0.2
18.45
35.80
35.80
60 tháng
(2021-01-07) 		17.95 100.61% 1,343,251 18,200 0.5
16.90
35.80
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2022
23.25
 2,900 22.62 23.25 22.62 0 0 0
29/09/2022
22.62
 201 22.62 22.62 22.62 0 0 0
28/09/2022
22.62
 1,300 23.25 23.25 22.62 0 100 -0.0
27/09/2022
24.26
 0 24.26 24.26 24.26 0 0 0
26/09/2022
24.18
 2,500 26.91 26.91 24.18 0 0 0
23/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
22/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
21/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
20/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
19/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
16/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
15/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
14/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
13/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
12/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
09/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
08/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
07/09/2022
25.59
 0 25.59 25.59 25.59 0 0 0
06/09/2022
25.98
 4,000 26.52 26.52 23.71 100 1,000 -0.0
05/09/2022
23.71
 1,200 23.32 23.71 23.32 0 0 0
31/08/2022
23.71
 0 23.71 23.71 23.71 0 0 0
30/08/2022
23.71
 0 23.71 23.71 23.71 0 0 0
29/08/2022
23.71
 0 23.71 23.71 23.71 0 0 0
26/08/2022
23.71
 0 23.71 23.71 23.71 0 0 0
25/08/2022
23.71
 200 23.71 23.71 23.71 0 0 0
24/08/2022
23.32
 2,400 23.32 23.32 23.17 0 0 0
23/08/2022
25.59
 0 25.59 25.59 25.59 0 0 0
22/08/2022
25.59
 0 25.59 25.59 25.59 0 0 0
19/08/2022
25.59
 0 25.59 25.59 25.59 0 0 0
18/08/2022
25.59
 544 25.59 25.59 25.59 0 0 0
17/08/2022
23.87
 700 24.10 24.10 23.87 0 0 0
16/08/2022
23.79
 600 24.18 24.18 23.79 100 0 0.0
15/08/2022
23.40
 500 23.40 23.40 23.40 0 0 0
12/08/2022
26.52
 200 26.91 26.91 26.52 100 0 0.0
11/08/2022
23.48
 3,200 23.48 23.48 23.40 0 2,000 -0.1
10/08/2022
24.88
 200 24.88 24.88 24.88 0 0 0
09/08/2022
25.27
 2,900 24.57 25.35 24.57 0 1,000 -0.0
08/08/2022
25.59
 800 26.21 26.21 23.17 100 0 0.0
05/08/2022
27.38
 5,800 24.57 27.38 23.40 100 2,800 -0.1
04/08/2022
23.40
 5,600 24.96 24.96 23.40 0 1,000 -0.0
03/08/2022
23.79
 1,500 24.73 24.73 23.79 0 0 0
02/08/2022
24.81
 9,400 25.35 25.35 24.49 0 0 0
01/08/2022
25.27
 3,900 25.51 25.51 25.27 0 0 0
29/07/2022
23.71
 2,600 27.30 27.30 23.71 0 200 -0.0
28/07/2022
23.79
 5,400 24.57 24.57 23.64 0 3,000 -0.1
27/07/2022
24.65
 2,300 24.57 24.73 24.34 0 0 0
26/07/2022
24.10
 16,400 24.18 24.57 23.32 0 5,800 -0.2
25/07/2022
24.49
 0 24.49 24.49 24.49 0 0 0
22/07/2022
24.49
 0 24.49 24.49 24.49 0 0 0
21/07/2022
24.49
 100 24.49 24.49 24.49 0 0 0
20/07/2022
24.49
 500 24.49 24.49 24.49 0 0 0
19/07/2022
24.65
 4,100 22.23 24.65 22.00 0 2,200 -0.1
18/07/2022
22.70
 3,800 23.01 23.01 21.84 0 1,500 -0.0
15/07/2022
21.84
 500 21.84 21.84 21.84 0 0 0
14/07/2022
22.23
 2,700 20.67 23.01 20.67 0 0 0
13/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
12/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
11/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
08/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
07/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
06/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
05/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
04/07/2022
23.32
 0 23.32 23.32 23.32 0 0 0
01/07/2022
23.32
 200 23.32 23.32 23.32 0 0 0
30/06/2022
21.84
 100 21.84 21.84 21.84 100 0 0.0
29/06/2022
24.49
 1,900 21.84 24.49 21.53 100 300 -0.0
28/06/2022
21.69
 5,800 21.61 21.69 21.45 0 1,800 -0.1
27/06/2022
23.79
 7,300 22.54 24.88 21.14 100 3,400 -0.1
24/06/2022
22.23
 2,000 22.47 24.65 22.23 0 800 -0.0
23/06/2022
22.54
 200 22.54 22.54 22.54 0 0 0
22/06/2022
21.06
 900 21.69 21.69 21.06 0 0 0
21/06/2022
21.06
 4,300 23.40 23.40 21.06 0 0 0
20/06/2022
24.03
 200 24.03 24.03 24.03 0 0 0
17/06/2022
22.86
 3,800 22.62 23.01 22.62 0 3,000 -0.1
16/06/2022
22.93
 800 22.62 22.93 22.62 0 0 0
15/06/2022
22.62
 0 22.62 22.62 22.62 0 0 0
14/06/2022
22.62
 1,000 22.62 22.62 22.62 0 0 0
13/06/2022
22.62
 1,200 22.62 22.93 22.62 0 500 -0.0
10/06/2022
22.70
 0 22.70 22.70 22.70 0 0 0
09/06/2022
22.70
 3,500 22.62 22.70 22.62 0 1,900 -0.1
08/06/2022
23.71
 2,400 23.79 23.79 22.62 400 1,300 -0.0
07/06/2022
22.62
 300 22.62 22.62 22.62 0 0 0
06/06/2022
24.10
 200 24.10 24.10 24.10 0 0 0
03/06/2022
24.10
 700 23.40 24.10 23.40 0 0 0
02/06/2022
23.79
 0 23.79 23.79 23.79 0 0 0
01/06/2022
23.79
 0 23.79 23.79 23.79 0 0 0
31/05/2022
23.79
 0 23.79 23.79 23.79 0 0 0
30/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2022
23.79
 200 23.79 23.79 23.79 0 0 0
27/05/2022
24.10
 1,100 22.67 24.10 22.67 500 0 0.0
26/05/2022
24.56
 0 24.56 24.56 24.56 0 0 0
25/05/2022
24.56
 200 24.56 24.56 24.56 0 0 0
24/05/2022
21.61
 1,200 21.69 21.69 21.61 0 200 -0.0
23/05/2022
22.67
 700 22.67 22.67 22.67 0 500 -0.0
20/05/2022
22.97
 700 22.67 22.97 22.67 0 300 -0.0
19/05/2022
23.50
 300 23.50 23.50 23.50 0 0 0
18/05/2022
23.73
 3,500 23.80 23.80 22.74 0 100 -0.0
17/05/2022
24.10
 0 24.10 24.10 24.10 0 0 0
16/05/2022
24.10
 0 24.10 24.10 24.10 0 0 0
13/05/2022
24.10
 0 24.10 24.10 24.10 0 0 0
12/05/2022
24.10
 400 24.10 24.10 24.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |