CTCP Công trình Giao thông Đồng Nai (dgt)

6.80
0.10
(1.49%)
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) 		-0.80 -10.39% 12,564,200 0 0
6.60
7.70
6.80
2 tháng
(2024-07-22) 		-0.80 -10.39% 36,446,600 5,500 2.7
6.60
9.30
6.80
3 tháng
(2024-06-21) 		-0.50 -6.76% 55,690,700 -705,300 -2.4
6.60
9.30
6.80
6 tháng
(2024-03-25) 		1.20 21.05% 104,278,222 -38,800 2.7
5.30
9.30
6.80
12 tháng
(2023-09-25) 		-0.20 -2.82% 156,236,017 -4,300 3.0
4.80
9.30
6.80
24 tháng
(2022-09-30) 		-5.20 -42.98% 238,713,983 57,300 3.5
4.80
12.20
6.80
36 tháng
(2021-10-05) 		-32 -82.26% 275,774,323 50,800 3.3
4.80
46.30
6.80
60 tháng
(2019-10-16) 		-16.30 -70.26% 302,785,397 57,700 3.4
4.80
109.80
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2021
38.30
 84,200 39 39.10 38.30 0 0 0
24/11/2021
39
 412,800 39.30 39.30 38.40 0 0 0
23/11/2021
39.30
 62,400 38.50 39.80 37.30 0 1,500 -0.1
22/11/2021
38.50
 352,200 38.10 38.50 36.20 0 0 0
19/11/2021
38.10
 612,125 40.30 40.30 37.70 0 0 0
18/11/2021
40.30
 137,800 40.40 40.50 39.70 0 0 0
17/11/2021
40.40
 74,900 40.50 40.70 39.90 0 0 0
16/11/2021
40.50
 145,100 40.80 40.80 39 0 0 0
15/11/2021
40.80
 181,266 41.80 41.80 39.80 0 0 0
12/11/2021
41.80
 454,373 41.50 43 39.70 0 0 0
11/11/2021
41.50
 257,700 43.30 43.30 41.50 0 0 0
10/11/2021
43.30
 130,800 43.40 43.40 42.60 0 0 0
09/11/2021
43.40
 199,000 43.40 43.50 42.50 0 0 0
08/11/2021
43.40
 108,713 42.70 43.40 42.30 0 0 0
05/11/2021
42.70
 113,300 43.40 43.80 42.50 0 0 0
04/11/2021
43.40
 100,887 42.50 43.50 41 0 0 0
03/11/2021
42.50
 476,601 43.90 44.50 41 0 0 0
02/11/2021
43.90
 453,438 45.10 52 43.80 0 0 0
01/11/2021
45.10
 395,862 46.30 46.50 44.80 0 0 0
29/10/2021
46.30
 366,367 45.50 46.80 44.90 0 0 0
28/10/2021
45.50
 292,300 44.80 46.50 43 0 0 0
27/10/2021
44.80
 593,800 43.50 45 43.50 0 0 0
26/10/2021
43.50
 547,350 42.70 44.40 42.40 0 0 0
25/10/2021
42.70
 449,700 41 43.30 41.10 2,000 0 0.1
22/10/2021
41
 216,400 40 41 39.60 0 0 0
21/10/2021
40
 106,300 40 40 39.40 0 0 0
20/10/2021
40
 233,100 40.30 40.40 39.30 0 0 0
19/10/2021
40.30
 171,300 40 40.30 39.30 0 1,000 -0.0
18/10/2021
40
 120,200 40.70 40.80 39.90 0 0 0
15/10/2021
40.70
 433,300 40.30 43 39.60 0 1,200 -0.0
14/10/2021
40.30
 205,600 39.70 40.30 39.50 0 0 0
13/10/2021
39.70
 112,400 39.90 40.10 39.50 0 0 0
12/10/2021
39.90
 414,500 39.60 40 39 0 0 0
11/10/2021
39.60
 455,800 39.50 39.80 39 0 0 0
08/10/2021
39.50
 319,400 40.80 41 39.50 1,200 0 0.0
07/10/2021
40.80
 367,855 41.10 41.40 40.40 0 0 0
06/10/2021
41.10
 602,400 38.90 41.90 38.40 0 0 0
05/10/2021
38.90
 230,900 38.20 38.90 33 0 0 0
04/10/2021
38.20
 333,900 38.30 38.30 37.50 0 0 0
01/10/2021
38.30
 215,905 38.10 39.40 37.10 1,000 0 0.0
30/09/2021
38.10
 956,423 38 39.10 31.30 0 0 0
29/09/2021
38
 1,046,000 34.70 38.10 30 0 0 0
28/09/2021
34.70
 219,715 35.80 36 34.50 0 3,000 -0.1
27/09/2021
35.80
 709,730 33.50 36 28.10 0 2,000 -0.1
24/09/2021
33.50
 278,400 33.40 34.30 32 0 0 0
23/09/2021
33.40
 227,600 34.50 39.20 32.50 0 100 -0.0
22/09/2021
34.50
 410,430 33.20 35.40 32.50 300 0 0.0
21/09/2021
33.20
 509,215 34 34.50 31 200 2,200 -0.1
20/09/2021
34
 490,055 37.60 42.80 34 300 600 -0.0
17/09/2021
37.60
 497,300 34.10 37.60 36 0 0 0
16/09/2021
34.10
 982,700 31.90 34.10 25.50 0 0 0
15/09/2021
31.90
 908,600 28.80 32.20 28.30 2,200 0 0.1
14/09/2021
28.80
 235,500 28.50 29.70 28 0 0 0
13/09/2021
28.50
 392,100 26.40 30.20 26.50 200 0 0.0
10/09/2021
26.40
 69,900 26.20 27 26.20 0 0 0
09/09/2021
26.20
 104,300 26.50 26.80 26.10 0 0 0
08/09/2021
26.50
 140,500 27 27.20 26.20 0 0 0
07/09/2021
27
 209,712 27.40 28.50 26.80 0 0 0
06/09/2021
27.40
 348,500 25.20 28.30 25.50 300 100 0.0
01/09/2021
25.20
 129,100 24.90 25.40 24.80 0 0 0
31/08/2021
24.90
 211,380 24.90 25.50 24.80 0 0 0
30/08/2021
24.90
 292,900 23.70 25.40 23.50 0 0 0
27/08/2021
23.70
 225,100 24 24.10 22.90 2,200 0 0.1
26/08/2021
24
 142,500 25.60 25.60 24 0 0 0
25/08/2021
25.60
 261,600 26.20 26.20 25 800 0 0.0
24/08/2021
26.20
 205,800 26.50 26.70 25.40 700 0 0.0
23/08/2021
26.50
 126,700 27.20 27.20 26.10 400 0 0.0
20/08/2021
27.20
 454,300 27.50 28.20 25.60 0 0 0
19/08/2021
27.50
 484,500 27.10 28.40 26.60 0 0 0
18/08/2021
27.10
 629,400 25.40 27.50 25 200 0 0.0
17/08/2021
25.40
 122,000 26.60 26.80 25.20 0 0 0
16/08/2021
26.60
 164,200 26.50 26.90 26 0 0 0
13/08/2021
26.50
 148,400 27.20 27.20 25.40 0 0 0
12/08/2021
27.20
 215,100 27.80 28.20 26.50 200 0 0.0
11/08/2021
27.80
 232,600 26.70 29 26.70 0 0 0
10/08/2021
26.70
 222,200 26.40 27 26.20 0 0 0
09/08/2021
26.40
 370,000 25.80 26.40 25.20 0 0 0
06/08/2021
25.80
 334,000 24.40 26.50 24.10 0 0 0
05/08/2021
24.40
 123,900 25.40 25.40 24.40 0 0 0
04/08/2021
25.40
 148,300 25 25.70 24.70 200 0 0.0
03/08/2021
25
 347,600 25.80 26.50 25 100 0 0.0
02/08/2021
25.80
 273,400 23.50 25.90 23.50 0 0 0
30/07/2021
23.50
 180,900 23.50 23.70 23.10 0 0 0
29/07/2021
23.50
 133,400 23.30 23.80 23 0 0 0
28/07/2021
23.30
 202,700 23 23.50 22.90 0 1,000 -0.0
27/07/2021
23
 270,500 23 24 23 0 0 0
26/07/2021
23
 108,300 22.80 23 21.70 0 0 0
23/07/2021
22.80
 59,300 23.10 23.60 22.20 0 1,200 -0.0
22/07/2021
23.10
 431,400 21.90 23.80 21.80 1,600 0 0.0
21/07/2021
21.90
 87,600 21.50 21.90 21.10 0 0 0
20/07/2021
21.50
 219,200 21.60 22 21.30 0 0 0
19/07/2021
21.60
 273,200 21.90 22 20.20 100 0 0.0
16/07/2021
21.90
 160,500 21.70 22.30 21 0 0 0
15/07/2021
21.70
 76,600 20.30 21.70 20.50 0 0 0
14/07/2021
20.30
 19,700 20.50 21.50 20.20 0 0 0
13/07/2021
20.50
 115,400 19.90 22.70 19.50 0 0 0
12/07/2021
19.90
 164,500 20.90 20.90 18.30 500 0 0.0
09/07/2021
20.90
 128,000 21.90 21.90 20 0 0 0
08/07/2021
21.90
 78,400 21.90 22.10 21.50 0 0 0
07/07/2021
21.90
 137,200 22 22.20 21.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |