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
(2024-08-21) 		1.70 6.72% 2,900 0 0
25.10
27.40
27
2 tháng
(2024-07-22) 		-4 -12.90% 68,400 0 0
24
31
27
3 tháng
(2024-06-24) 		-1.80 -6.25% 78,700 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
(2023-09-26) 		1.98 7.92% 235,706 0 0
23.16
32.81
27
24 tháng
(2022-10-03) 		1.11 4.28% 459,089 -31,700 -0.8
19.07
32.81
27
36 tháng
(2021-10-06) 		1.09 4.19% 857,973 -65,800 -1.8
19.07
32.81
27
60 tháng
(2019-10-17) 		10.61 64.73% 3,538,986 -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)
20/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
19/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
16/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
15/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
14/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
13/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
12/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
09/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
08/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
07/09/2022
28.31
 0 28.31 28.31 28.31 0 0 0
06/09/2022
28.74
 4,000 29.34 29.34 26.24 100 1,000 -0.0
05/09/2022
26.24
 1,200 25.81 26.24 25.81 0 0 0
31/08/2022
26.24
 0 26.24 26.24 26.24 0 0 0
30/08/2022
26.24
 0 26.24 26.24 26.24 0 0 0
29/08/2022
26.24
 0 26.24 26.24 26.24 0 0 0
26/08/2022
26.24
 0 26.24 26.24 26.24 0 0 0
25/08/2022
26.24
 200 26.24 26.24 26.24 0 0 0
24/08/2022
25.81
 2,400 25.81 25.81 25.63 0 0 0
23/08/2022
28.31
 0 28.31 28.31 28.31 0 0 0
22/08/2022
28.31
 0 28.31 28.31 28.31 0 0 0
19/08/2022
28.31
 0 28.31 28.31 28.31 0 0 0
18/08/2022
28.31
 544 28.31 28.31 28.31 0 0 0
17/08/2022
26.41
 700 26.67 26.67 26.41 0 0 0
16/08/2022
26.32
 600 26.75 26.75 26.32 100 0 0.0
15/08/2022
25.89
 500 25.89 25.89 25.89 0 0 0
12/08/2022
29.34
 200 29.78 29.78 29.34 100 0 0.0
11/08/2022
25.98
 3,200 25.98 25.98 25.89 0 2,000 -0.1
10/08/2022
27.53
 200 27.53 27.53 27.53 0 0 0
09/08/2022
27.96
 2,900 27.19 28.05 27.19 0 1,000 -0.0
08/08/2022
28.31
 800 29.00 29.00 25.63 100 0 0.0
05/08/2022
30.29
 5,800 27.19 30.29 25.89 100 2,800 -0.1
04/08/2022
25.89
 5,600 27.62 27.62 25.89 0 1,000 -0.0
03/08/2022
26.32
 1,500 27.36 27.36 26.32 0 0 0
02/08/2022
27.44
 9,400 28.05 28.05 27.10 0 0 0
01/08/2022
27.96
 3,900 28.22 28.22 27.96 0 0 0
29/07/2022
26.24
 2,600 30.21 30.21 26.24 0 200 -0.0
28/07/2022
26.32
 5,400 27.19 27.19 26.15 0 3,000 -0.1
27/07/2022
27.27
 2,300 27.19 27.36 26.93 0 0 0
26/07/2022
26.67
 16,400 26.75 27.19 25.81 0 5,800 -0.2
25/07/2022
27.10
 0 27.10 27.10 27.10 0 0 0
22/07/2022
27.10
 0 27.10 27.10 27.10 0 0 0
21/07/2022
27.10
 100 27.10 27.10 27.10 0 0 0
20/07/2022
27.10
 500 27.10 27.10 27.10 0 0 0
19/07/2022
27.27
 4,100 24.60 27.27 24.34 0 2,200 -0.1
18/07/2022
25.11
 3,800 25.46 25.46 24.17 0 1,500 -0.0
15/07/2022
24.17
 500 24.17 24.17 24.17 0 0 0
14/07/2022
24.60
 2,700 22.87 25.46 22.87 0 0 0
13/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
12/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
11/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
08/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
07/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
06/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
05/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
04/07/2022
25.81
 0 25.81 25.81 25.81 0 0 0
01/07/2022
25.81
 200 25.81 25.81 25.81 0 0 0
30/06/2022
24.17
 100 24.17 24.17 24.17 100 0 0.0
29/06/2022
27.10
 1,900 24.17 27.10 23.82 100 300 -0.0
28/06/2022
23.99
 5,800 23.91 23.99 23.73 0 1,800 -0.1
27/06/2022
26.32
 7,300 24.94 27.53 23.39 100 3,400 -0.1
24/06/2022
24.60
 2,000 24.86 27.27 24.60 0 800 -0.0
23/06/2022
24.94
 200 24.94 24.94 24.94 0 0 0
22/06/2022
23.30
 900 23.99 23.99 23.30 0 0 0
21/06/2022
23.30
 4,300 25.89 25.89 23.30 0 0 0
20/06/2022
26.58
 200 26.58 26.58 26.58 0 0 0
17/06/2022
25.29
 3,800 25.03 25.46 25.03 0 3,000 -0.1
16/06/2022
25.37
 800 25.03 25.37 25.03 0 0 0
15/06/2022
25.03
 0 25.03 25.03 25.03 0 0 0
14/06/2022
25.03
 1,000 25.03 25.03 25.03 0 0 0
13/06/2022
25.03
 1,200 25.03 25.37 25.03 0 500 -0.0
10/06/2022
25.11
 0 25.11 25.11 25.11 0 0 0
09/06/2022
25.11
 3,500 25.03 25.11 25.03 0 1,900 -0.1
08/06/2022
26.24
 2,400 26.32 26.32 25.03 400 1,300 -0.0
07/06/2022
25.03
 300 25.03 25.03 25.03 0 0 0
06/06/2022
26.67
 200 26.67 26.67 26.67 0 0 0
03/06/2022
26.67
 700 25.89 26.67 25.89 0 0 0
02/06/2022
26.32
 0 26.32 26.32 26.32 0 0 0
01/06/2022
26.32
 0 26.32 26.32 26.32 0 0 0
31/05/2022
26.32
 0 26.32 26.32 26.32 0 0 0
30/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2022
26.32
 200 26.32 26.32 26.32 0 0 0
27/05/2022
26.67
 1,100 25.08 26.67 25.08 500 0 0.0
26/05/2022
27.17
 0 27.17 27.17 27.17 0 0 0
25/05/2022
27.17
 200 27.17 27.17 27.17 0 0 0
24/05/2022
23.91
 1,200 23.99 23.99 23.91 0 200 -0.0
23/05/2022
25.08
 700 25.08 25.08 25.08 0 500 -0.0
20/05/2022
25.41
 700 25.08 25.41 25.08 0 300 -0.0
19/05/2022
26.00
 300 26.00 26.00 26.00 0 0 0
18/05/2022
26.25
 3,500 26.33 26.33 25.16 0 100 -0.0
17/05/2022
26.67
 0 26.67 26.67 26.67 0 0 0
16/05/2022
26.67
 0 26.67 26.67 26.67 0 0 0
13/05/2022
26.67
 0 26.67 26.67 26.67 0 0 0
12/05/2022
26.67
 400 26.67 26.67 26.67 0 0 0
11/05/2022
26.67
 1,500 25.25 26.67 25.25 0 900 -0.0
10/05/2022
27.09
 1 27.67 27.67 27.67 0 0 0
09/05/2022
27.09
 300 28.01 28.01 27.09 0 0 0
06/05/2022
26.42
 800 26.84 26.84 25.92 0 400 -0.0
05/05/2022
27.00
 500 26.17 27.00 26.17 0 0 0
04/05/2022
26.17
 300 27.59 27.59 26.17 100 0 0.0
29/04/2022
25.92
 1,600 27.09 27.09 25.92 0 300 -0.0
28/04/2022
27.09
 1,100 26.00 27.09 26.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |