CTCP Gạch ngói Đồng Nai (gnd)

27
1.90
(7.57%)
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
(2024-08-19) 		0.10 0.40% 13,500 0 0
25
27.40
25.10
2 tháng
(2024-07-22) 		-5.90 -19.03% 68,300 0 0
24
31
25.10
3 tháng
(2024-06-20) 		-3.30 -11.62% 80,000 0 0
24
31.50
25.10
6 tháng
(2024-03-22) 		-2.31 -8.42% 170,502 0 0
23.35
32.81
25.10
12 tháng
(2023-09-25) 		0.08 0.32% 235,606 0 0
23.16
32.81
25.10
24 tháng
(2022-09-29) 		0.07 0.29% 462,090 -31,700 -0.8
19.07
32.81
25.10
36 tháng
(2021-10-04) 		-2.03 -7.49% 858,873 -65,800 -1.8
19.07
32.81
25.10
60 tháng
(2019-10-15) 		9.19 57.75% 3,541,686 -2,600 -0.0
15.87
32.81
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
11.49
 100 11.49 11.49 11.49 0 0 0
24/04/2018
10.04
 0 10.04 10.04 10.04 0 0 0
23/04/2018
10.04
 0 10.04 10.04 10.04 0 0 0
20/04/2018
10.04
 500 10.04 10.04 10.04 0 0 0
19/04/2018
10.65
 1,700 12.34 12.34 10.65 0 0 0
18/04/2018
12.40
 2,039 12.46 12.46 12.40 0 0 0
17/04/2018
12.40
 2,550 12.40 12.40 12.40 0 0 0
16/04/2018
12.34
 2 12.34 12.34 12.34 0 0 0
13/04/2018
12.34
 1,007 12.34 12.34 12.34 0 0 0
12/04/2018
12.22
 6,020 12.22 12.22 12.22 0 0 0
11/04/2018
12.22
 210 12.22 12.22 12.22 0 0 0
10/04/2018
13.37
 101 13.37 13.37 13.37 0 0 0
09/04/2018
15.67
 104 15.67 15.67 15.67 0 0 0
06/04/2018
18.39
 100 18.39 18.39 18.39 0 0 0
05/04/2018
21.59
 100 21.59 21.59 21.59 0 0 0
04/04/2018
25.40
 12 25.40 25.40 25.40 0 0 0
03/04/2018
25.40
 0 25.40 25.40 25.40 0 0 0
02/04/2018
25.40
 0 25.40 25.40 25.40 0 0 0
30/03/2018
25.40
 300 25.40 25.40 25.40 0 0 0
29/03/2018
22.20
 200 22.20 22.20 22.20 0 0 0
28/03/2018
15.79
 300 21.17 21.17 15.79 0 0 0
27/03/2018
18.51
 0 18.51 18.51 18.51 0 0 0
26/03/2018
18.51
 100 18.51 18.51 18.51 0 0 0
23/03/2018
16.15
 0 16.15 16.15 16.15 0 0 0
22/03/2018
16.15
 0 16.15 16.15 16.15 0 0 0
21/03/2018
16.15
 0 16.15 16.15 16.15 0 0 0
20/03/2018
16.15
 0 16.15 16.15 16.15 0 0 0
19/03/2018
16.15
 0 16.15 16.15 16.15 0 0 0
16/03/2018
16.15
 0 16.15 16.15 16.15 0 0 0
15/03/2018
16.15
 100 16.15 16.15 16.15 0 0 0
14/03/2018
15.79
 0 15.79 15.79 15.79 0 0 0
13/03/2018
15.79
 0 15.79 15.79 15.79 0 0 0
12/03/2018
15.79
 0 15.79 15.79 15.79 0 0 0
09/03/2018
15.79
 0 15.79 15.79 15.79 0 0 0
08/03/2018
15.79
 0 15.79 15.79 15.79 0 0 0
07/03/2018
15.79
 0 15.79 15.79 15.79 0 0 0
06/03/2018
15.79
 0 15.79 15.79 15.79 0 0 0
05/03/2018
15.79
 0 15.79 15.79 15.79 0 0 0
02/03/2018
15.79
 0 15.79 15.79 15.79 0 0 0
01/03/2018
15.79
 100 15.79 15.79 15.79 0 0 0
28/02/2018
13.79
 0 13.79 13.79 13.79 0 0 0
27/02/2018
13.79
 200 13.79 13.79 13.79 0 0 0
26/02/2018
16.21
 0 16.21 16.21 16.21 0 0 0
23/02/2018
16.21
 400 16.21 16.21 16.21 0 0 0
22/02/2018
14.15
 200 14.15 14.15 14.15 0 0 0
21/02/2018
13.49
 0 13.49 13.49 13.49 0 0 0
13/02/2018
13.49
 0 13.49 13.49 13.49 0 0 0
12/02/2018
13.49
 0 13.49 13.49 13.49 0 0 0
09/02/2018
13.49
 300 13.49 13.49 13.49 0 0 0
08/02/2018
11.79
 0 11.79 11.79 11.79 0 0 0
07/02/2018
11.79
 1,800 11.79 11.79 11.79 0 0 0
06/02/2018
11.49
 10,200 12.70 12.70 11.49 0 0 0
05/02/2018
13.25
 100 13.25 13.25 13.25 0 0 0
02/02/2018
13.31
 500 13.31 13.31 13.31 0 0 0
01/02/2018
13.31
 0 13.31 13.31 13.31 0 0 0
31/01/2018
13.31
 1,000 13.31 13.31 13.31 0 0 0
30/01/2018
13.49
 0 13.49 13.49 13.49 0 0 0
29/01/2018
13.49
 3,600 13.49 13.49 13.49 0 0 0
26/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
25/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
24/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
23/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
22/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
19/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
18/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
17/01/2018
13.61
 0 13.61 13.61 13.61 0 0 0
16/01/2018
13.61
 1,200 13.61 13.61 13.61 0 0 0
15/01/2018
12.70
 0 12.70 12.70 12.70 0 0 0
12/01/2018
12.70
 0 12.70 12.70 12.70 0 0 0
11/01/2018
12.70
 0 12.70 12.70 12.70 0 0 0
10/01/2018
12.70
 0 12.70 12.70 12.70 0 0 0
09/01/2018
12.70
 0 12.70 12.70 12.70 0 0 0
08/01/2018
12.70
 0 12.70 12.70 12.70 0 0 0
05/01/2018
12.70
 1,000 12.70 12.70 12.70 0 0 0
04/01/2018
13.25
 0 13.25 13.25 13.25 0 0 0
03/01/2018
13.25
 500 13.25 13.25 13.25 0 0 0
02/01/2018
12.70
 1,000 12.70 12.70 12.70 0 0 0
29/12/2017
13.31
 0 13.31 13.31 13.31 0 0 0
28/12/2017
13.31
 100 13.31 13.31 13.31 0 0 0
27/12/2017
13.13
 0 13.13 13.13 13.13 0 0 0
26/12/2017
13.13
 500 13.13 13.13 13.13 0 0 0
25/12/2017
12.40
 4,500 12.40 12.40 12.40 0 0 0
22/12/2017
12.70
 0 12.70 12.70 12.70 0 0 0
21/12/2017
12.70
 0 12.70 12.70 12.70 0 0 0
20/12/2017
12.70
 0 12.70 12.70 12.70 0 0 0
19/12/2017
12.70
 2,000 12.70 12.70 12.70 0 0 0
18/12/2017
12.70
 3,000 12.70 12.70 12.70 0 0 0
15/12/2017
13.13
 6,000 13.00 13.13 13.00 0 0 0
14/12/2017
12.70
 0 12.70 12.70 12.70 0 0 0
13/12/2017
12.70
 1,500 12.70 12.70 12.70 0 0 0
12/12/2017
14.27
 0 14.27 14.27 14.27 0 0 0
11/12/2017
14.27
 0 14.27 14.27 14.27 0 0 0
08/12/2017: Cổ tức tiền mặt tỉ lệ: 7%
08/12/2017
14.27
 0 14.27 14.27 14.27 0 0 0
07/12/2017
14.27
 0 14.27 14.27 14.27 0 0 0
06/12/2017
14.27
 0 14.27 14.27 14.27 0 0 0
05/12/2017
14.33
 7,400 14.10 14.33 14.10 0 0 0
04/12/2017
12.51
 2,000 12.51 12.51 12.51 0 0 0
01/12/2017
10.93
 100 10.93 10.93 10.93 0 0 0
30/11/2017
12.34
 900 12.34 12.34 12.34 0 0 0
29/11/2017
12.34
 0 12.34 12.34 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |