CTCP Gạch ngói Đồng Nai (gnd)

27
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
(2024-08-20) 		1.40 5.47% 3,000 0 0
25.10
27.40
27
2 tháng
(2024-07-22) 		-4 -12.90% 68,400 0 0
24
31
27
3 tháng
(2024-06-21) 		-1.10 -3.91% 79,500 0 0
24
31.50
27
6 tháng
(2024-03-25) 		-0.41 -1.49% 170,502 0 0
23.35
32.81
27
12 tháng
(2023-09-25) 		1.98 7.92% 235,706 0 0
23.16
32.81
27
24 tháng
(2022-09-30) 		1.28 4.98% 461,989 -31,700 -0.8
19.07
32.81
27
36 tháng
(2021-10-05) 		1.74 6.87% 858,773 -65,800 -1.8
19.07
32.81
27
60 tháng
(2019-10-16) 		10.61 64.73% 3,539,086 -2,600 -0.0
15.87
32.81
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
18.89
 2,400 19.12 19.12 16.72 0 100 0
05/02/2021
19.12
 100 19.12 19.12 19.12 0 100 -0.0
04/02/2021
20.36
 0 20.36 20.36 20.36 0 0 0
03/02/2021
21.44
 500 17.88 21.44 17.88 0 100 -0.0
02/02/2021
19.20
 1,000 19.20 19.20 19.20 1,000 0 0.0
01/02/2021
19.20
 1,100 19.74 19.74 19.20 0 0 0
29/01/2021
20.44
 1,100 18.97 20.44 18.97 0 0 0
28/01/2021
18.97
 15,300 19.66 19.66 18.66 13,500 0 0.3
27/01/2021
19.74
 16,500 19.90 20.13 19.66 14,300 0 0.4
26/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
26/01/2021
19.82
 11,050 20.28 20.28 19.74 0 0 0
25/01/2021
19.82
 12,300 19.52 19.89 19.52 2,000 0 0.1
22/01/2021
19.60
 5,600 20.04 20.04 19.52 5,100 0 0.1
21/01/2021
19.97
 5,400 19.82 19.97 19.52 0 0 0
20/01/2021
18.78
 18,600 20.12 20.12 18.78 0 0 0
19/01/2021
18.70
 23,900 19.82 20.27 18.70 3,200 0 0.1
18/01/2021
19.89
 1,400 17.14 20.27 17.14 0 100 -0.0
15/01/2021
20.12
 100 20.12 20.12 20.12 0 0 0
14/01/2021
19.37
 9,250 20.41 20.41 19.37 2,800 0 0.1
13/01/2021
20.12
 6,700 19.97 20.12 19.37 4,100 0 0.1
12/01/2021
20.34
 1,800 19.97 20.34 19.97 0 0 0
11/01/2021
19.97
 3,800 19.15 19.97 19.07 2,700 0 0.1
08/01/2021
20.04
 5,100 19.82 20.04 19.74 0 0 0
07/01/2021
19.74
 2,000 18.70 19.74 18.70 0 0 0
06/01/2021
18.70
 80,400 18.70 19.97 18.70 0 0 0
05/01/2021
19.30
 74,100 18.63 19.30 18.55 0 0 0
04/01/2021
18.63
 74,800 18.48 18.63 18.48 0 0 0
31/12/2020
18.85
 77,800 18.40 18.85 18.40 0 0 0
30/12/2020
18.78
 73,700 18.48 18.78 18.25 0 0 0
29/12/2020
18.63
 76,800 18.55 18.63 18.33 0 0 0
28/12/2020
18.18
 74,400 18.11 18.18 18.11 0 0 0
25/12/2020
18.11
 73,600 18.40 18.40 18.11 0 0 0
24/12/2020
18.92
 73,800 19.00 19.00 18.03 0 0 0
23/12/2020
18.85
 75,600 18.11 18.85 18.11 0 0 0
22/12/2020
19.30
 200 19.30 19.30 19.30 0 0 0
21/12/2020
19.30
 900 18.03 19.30 18.03 0 0 0
18/12/2020
19.60
 100 19.60 19.60 19.60 0 0 0
17/12/2020
19.74
 700 19.89 19.89 19.52 0 0 0
16/12/2020
19.37
 700 19.97 19.97 17.14 0 0 0
15/12/2020
19.37
 4,300 20.27 20.27 19.37 0 0 0
14/12/2020
18.63
 300 19.30 19.30 18.63 0 0 0
11/12/2020
18.63
 4,300 18.92 18.92 18.63 0 0 0
10/12/2020
18.25
 100 18.25 18.25 18.25 0 0 0
09/12/2020
18.63
 600 19.00 19.00 18.63 0 0 0
08/12/2020
18.78
 300 18.85 18.85 17.14 0 0 0
07/12/2020
18.63
 1,600 18.63 18.70 18.63 0 0 0
04/12/2020
19.74
 400 20.04 20.04 19.74 0 0 0
03/12/2020
19.07
 5,000 19.07 19.07 18.25 0 0 0
02/12/2020
19.07
 200 19.07 19.07 19.07 0 0 0
01/12/2020
19.00
 4,400 19.30 19.30 18.70 0 0 0
30/11/2020
19.60
 11,300 18.33 20.34 18.33 0 0 0
27/11/2020
18.40
 100 18.40 18.40 18.40 0 0 0
26/11/2020
18.40
 100 18.40 18.40 18.40 0 0 0
25/11/2020
18.18
 200 18.18 18.18 18.18 0 0 0
24/11/2020
18.03
 2,800 18.40 18.40 17.88 0 0 0
23/11/2020
18.48
 5,900 16.76 18.63 16.76 0 0 0
20/11/2020
16.39
 200 16.39 16.39 16.39 0 0 0
19/11/2020
16.69
 0 16.69 16.69 16.69 0 0 0
18/11/2020
16.69
 300 16.62 16.69 16.62 0 0 0
17/11/2020
15.87
 900 15.80 15.87 15.80 0 0 0
16/11/2020
16.99
 0 16.99 16.99 16.99 0 0 0
13/11/2020
16.99
 100 16.99 16.99 16.99 0 0 0
12/11/2020
16.91
 100 16.91 16.91 16.91 0 0 0
11/11/2020
16.02
 100 16.02 16.02 16.02 0 0 0
10/11/2020
16.09
 700 16.76 16.76 16.09 500 0 0.0
09/11/2020
16.54
 900 15.65 16.54 15.65 0 0 0
06/11/2020
16.62
 100 16.62 16.62 16.62 0 0 0
05/11/2020
16.39
 600 16.39 16.39 16.39 0 0 0
04/11/2020
16.39
 100 16.39 16.39 16.39 0 0 0
03/11/2020
16.91
 0 16.91 16.91 16.91 0 0 0
02/11/2020
16.39
 700 16.99 16.99 16.39 0 0 0
30/10/2020
16.02
 200 16.02 16.02 16.02 0 0 0
29/10/2020
17.06
 0 17.06 17.06 17.06 0 0 0
28/10/2020
17.06
 500 17.06 17.06 17.06 0 0 0
27/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
26/10/2020
17.14
 100 17.14 17.14 17.14 0 0 0
23/10/2020
16.99
 100 16.99 16.99 16.99 0 0 0
22/10/2020
16.09
 3,000 16.39 16.39 16.09 0 0 0
21/10/2020
16.69
 0 16.69 16.69 16.69 0 0 0
20/10/2020
16.39
 1,000 16.99 16.99 16.39 0 0 0
19/10/2020
17.36
 0 17.36 17.36 17.36 0 0 0
16/10/2020
17.36
 100 17.36 17.36 17.36 0 0 0
15/10/2020
16.39
 800 17.73 17.73 16.39 0 0 0
14/10/2020
16.39
 500 16.39 16.39 16.39 0 0 0
13/10/2020
16.39
 300 18.40 18.40 16.39 0 0 0
12/10/2020
16.84
 300 18.40 18.40 16.84 0 0 0
09/10/2020
16.76
 200 16.76 16.76 16.76 0 0 0
08/10/2020
17.51
 600 18.03 18.03 17.51 0 0 0
07/10/2020
18.25
 100 18.25 18.25 18.25 0 0 0
06/10/2020
18.11
 0 18.11 18.11 18.11 0 0 0
05/10/2020
18.11
 100 18.11 18.11 18.11 0 0 0
02/10/2020
17.43
 200 17.43 17.43 17.43 0 0 0
01/10/2020
17.14
 1,800 18.40 18.40 17.14 0 0 0
30/09/2020
18.40
 100 18.40 18.40 18.40 0 0 0
29/09/2020
18.25
 100 18.25 18.25 18.25 0 0 0
28/09/2020
17.29
 1,600 17.29 18.18 17.29 0 0 0
25/09/2020
18.33
 0 18.33 18.33 18.33 0 0 0
24/09/2020
18.33
 100 18.33 18.33 18.33 0 0 0
23/09/2020
18.33
 500 17.51 18.33 17.51 0 0 0
22/09/2020
17.51
 500 17.51 17.51 17.51 0 0 0
21/09/2020
18.11
 100 18.11 18.11 18.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |