CTCP Công trình Giao thông Đồng Nai (dgt)

6.10
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
(2024-04-17) 		0.40 7.14% 9,670,200 0 0
5.30
6.50
6.10
2 tháng
(2024-03-18) 		0.70 13.21% 20,791,952 -13,200 -0.1
5.30
6.50
6.10
3 tháng
(2024-02-19) 		0.70 13.21% 28,454,512 -10,700 -0.1
5.30
6.50
6.10
6 tháng
(2023-11-20) 		0.60 11.11% 44,765,251 33,100 0.2
4.80
6.50
6.10
12 tháng
(2023-05-23) 		-1 -14.29% 147,478,660 84,800 0.7
4.80
10.50
6.10
24 tháng
(2022-05-30) 		-14.60 -70.87% 160,873,369 85,900 0.7
4.80
20.60
6.10
36 tháng
(2021-06-02) 		-13.40 -69.07% 211,375,160 85,600 0.6
4.80
46.30
6.10
60 tháng
(2019-06-13) 		-19 -76% 216,328,097 86,600 0.6
4.80
109.80
6.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
6.10
0
 517,300 6.10 6.20 6 0 59,000 -0.4
#2 16/05/2024
6
-0.20
 367,700 6.20 6.30 6 0 0 0
#3 15/05/2024
6.20
-0.10
 429,500 6.20 6.40 6.10 0 0 0
#4 14/05/2024
6.30
0
 529,500 6.20 6.40 6 0 0 0
#5 13/05/2024
6.30
0
 616,700 6.30 6.50 6.10 0 0 0
#6 10/05/2024
6.30
-0.10
 601,400 6.60 6.60 6 0 0 0
#7 09/05/2024
6.40
-0.10
 935,400 7.10 7.30 6.30 0 0 0
#8 08/05/2024
6.50
0.60
 1,230,300 6 6.50 6 0 0 0
#9 07/05/2024
5.90
0.40
 707,500 5.20 6 5.20 0 0 0
#10 06/05/2024
5.50
0.10
 427,400 5.40 5.60 5.20 0 0 0
#11 03/05/2024
5.40
-0.10
 465,700 5.40 5.60 5.10 0 0 0
#12 02/05/2024
5.50
-0.10
 371,800 5.50 5.70 5.30 0 0 0
#13 26/04/2024
5.60
-0.10
 114,100 4.80 5.70 4.80 0 0 0
#14 25/04/2024
5.70
0.20
 194,600 5 5.70 5 0 0 0
#15 24/04/2024
5.50
0.10
 62,200 4.50 5.50 4.50 0 0 0
#16 23/04/2024
5.40
0
 592,700 5.40 5.40 5 0 0 0
#17 22/04/2024
5.40
0.10
 609,900 5.40 5.50 5 0 0 0
#18 19/04/2024
5.30
-0.30
 1,132,400 5.50 5.60 5.20 0 0 0
#19 17/04/2024
5.60
-0.10
 281,400 5.70 5.90 5.60 0 0 0
#20 16/04/2024
5.70
-0.10
 634,400 5.80 5.80 5.40 0 0 0
#21 15/04/2024
5.80
-0.60
 508,900 6.30 6.40 5.50 0 0 0
#22 12/04/2024
6.40
0.50
 471,300 6.10 6.50 6 0 0 0
#23 11/04/2024
5.90
-0.20
 320,700 6.10 6.20 5.90 0 900 -0.0
#24 10/04/2024
6.10
-0.20
 332,600 6.20 6.40 6 0 0 0
#25 09/04/2024
6.30
0
 189,700 6.30 6.30 6.10 0 0 0
#26 08/04/2024
6.30
-0.10
 670,300 6.40 6.60 6 0 0 0
#27 05/04/2024
6.40
0.10
 773,100 6.30 6.80 6.10 0 3,500 -0.0
#28 04/04/2024
6.30
0.20
 774,600 6.10 6.50 6 0 0 0
#29 03/04/2024
6.10
-0.20
 477,400 6.30 6.50 6 0 1,500 -0.0
#30 02/04/2024
6.30
0.70
 1,722,000 5.50 6.30 5.40 0 0 0
#31 01/04/2024
5.60
0.10
 206,800 5.50 5.60 5.40 0 0 0
#32 29/03/2024
5.50
-0.10
 113,255 5.60 5.60 5.50 0 0 0
#33 28/03/2024
5.60
-0.10
 115,252 5.60 5.60 5.50 0 0 0
#34 27/03/2024
5.70
0.10
 232,805 5.60 5.70 5.50 0 0 0
#35 26/03/2024
5.60
-0.10
 97,800 5.70 5.70 5.60 0 4,000 -0.0
#36 25/03/2024
5.70
0.10
 489,810 5.60 5.80 5.50 0 0 0
#37 22/03/2024
5.60
0
 606,210 5.60 5.80 5.50 0 0 0
#38 21/03/2024
5.60
0
 267,565 5.60 5.60 5.40 0 0 0
#39 20/03/2024
5.60
0.30
 1,440,055 5.30 5.80 5.20 0 3,300 -0.0
#40 19/03/2024
5.30
0
 190,900 5.30 5.30 5.20 0 0 0
#41 18/03/2024
5.30
-0.10
 486,300 5.40 5.40 5.10 0 0 0
#42 15/03/2024
5.40
0
 424,000 5.40 5.40 5.30 1,800 0 0.0
#43 14/03/2024
5.40
0
 177,511 5.50 5.50 5.30 0 0 0
#44 13/03/2024
5.40
0
 501,172 5.40 5.40 5.30 0 0 0
#45 12/03/2024
5.40
-0.10
 115,012 5.40 5.50 5.30 0 0 0
#46 11/03/2024
5.50
0
 178,717 5.40 5.50 5.40 0 0 0
#47 08/03/2024
5.50
0
 534,605 5.60 5.60 5.40 0 0 0
#48 07/03/2024
5.50
-0.10
 241,908 5.60 5.60 5.40 0 0 0
#49 06/03/2024
5.60
0.10
 764,079 5.40 5.80 5.40 0 0 0
#50 05/03/2024
5.50
0
 208,812 5.50 5.50 5.30 0 0 0
#51 04/03/2024
5.50
0
 268,115 5.50 5.60 5.40 0 1,000 -0.0
#52 01/03/2024
5.50
0.20
 166,463 5.30 5.50 5.20 1,000 0 0.0
#53 29/02/2024
5.30
0
 350,828 5.40 5.40 5.20 500 0 0.0
#54 28/02/2024
5.30
-0.20
 251,900 5.40 5.50 5.30 200 0 0.0
#55 27/02/2024
5.50
0
 253,843 5.50 5.50 5.30 0 0 0
#56 26/02/2024
5.50
0
 315,252 5.50 5.50 5.30 0 0 0
#57 23/02/2024
5.50
-0.30
 555,605 5.80 5.80 5.40 0 0 0
#58 22/02/2024
5.80
0.20
 812,651 5.50 5.80 5.50 0 0 0
#59 21/02/2024
5.60
0
 247,201 5.60 5.60 5.40 0 0 0
#60 20/02/2024
5.60
0.30
 1,048,711 5.30 5.70 5.30 0 800 -0.0
#61 19/02/2024
5.30
0
 246,175 5.30 5.30 5.10 800 0 0.0
#62 16/02/2024
5.30
0.10
 180,625 5.20 5.30 5.20 0 0 0
#63 15/02/2024
5.20
0.10
 132,700 5.10 5.30 5.10 0 0 0
#64 07/02/2024
5.10
0
 238,894 5.10 5.10 5 200 0 0.0
#65 06/02/2024
5.10
0
 186,609 5.20 5.20 5 0 2,300 -0.0
#66 05/02/2024
5.10
-0.20
 131,354 5.20 5.30 5.10 0 0 0
#67 02/02/2024
5.30
0
 226,465 5.30 5.30 5.10 0 0 0
#68 01/02/2024
5.30
0.10
 42,600 5.20 5.30 5.10 0 0 0
#69 31/01/2024
5.20
-0.10
 119,028 5.20 5.30 5.10 0 0 0
#70 30/01/2024
5.30
0
 145,763 5.30 5.30 5.10 0 0 0
#71 29/01/2024
5.30
0.10
 123,800 5.20 5.30 5.20 0 0 0
#72 26/01/2024
5.20
0
 141,202 5.20 5.30 5.20 0 0 0
#73 25/01/2024
5.20
0
 137,683 5.20 5.20 5.20 0 0 0
#74 24/01/2024
5.20
-0.10
 106,760 5.20 5.30 5.10 0 0 0
#75 23/01/2024
5.30
0
 114,900 5.20 5.30 5.20 0 0 0
#76 22/01/2024
5.30
0.10
 165,551 5.30 5.30 5.10 0 0 0
#77 19/01/2024
5.20
-0.20
 211,600 5.30 5.40 5.10 2,100 0 0.0
#78 18/01/2024
5.40
0
 165,100 5.30 5.40 5.30 200 0 0.0
#79 17/01/2024
5.40
0
 94,700 5.40 5.50 5.30 0 0 0
#80 16/01/2024
5.40
0.30
 222,401 5.20 5.50 5.20 0 0 0
#81 15/01/2024
5.10
-0.10
 149,540 5.20 5.30 5.10 0 0 0
#82 12/01/2024
5.20
-0.20
 216,800 5.30 5.30 5.10 0 0 0
#83 11/01/2024
5.40
-0.10
 233,001 5.40 5.40 5.20 2,000 0 0.0
#84 10/01/2024
5.50
0.10
 255,500 5.40 5.50 5.30 0 0 0
#85 09/01/2024
5.40
-0.10
 100,508 5.50 5.50 5.40 0 0 0
#86 08/01/2024
5.50
-0.10
 303,903 5.60 5.70 5.40 0 0 0
#87 05/01/2024
5.60
-0.10
 302,800 5.70 5.70 5.40 7,800 0 0.0
#88 04/01/2024
5.70
0
 549,938 5.70 5.90 5.50 3,700 200 0.0
#89 03/01/2024
5.70
0.20
 441,650 5.50 5.80 5.40 0 0 0
#90 02/01/2024
5.50
0
 371,401 5.50 5.70 5.40 0 0 0
#91 29/12/2023
5.50
-0.10
 491,067 5.70 5.80 5.50 0 0 0
#92 28/12/2023
5.60
-0.20
 749,100 6 6.10 5.50 20,300 0 0.1
#93 27/12/2023
5.80
0.60
 1,585,991 5.30 5.80 5.20 0 0 0
#94 26/12/2023
5.20
0.20
 642,230 5 5.30 4.90 0 0 0
#95 25/12/2023
5
0
 124,900 4.90 5 4.90 0 0 0
#96 22/12/2023
5
0
 60,800 5 5 4.90 0 0 0
#97 21/12/2023
5
0.20
 114,200 4.90 5 4.90 0 0 0
#98 20/12/2023
4.80
-0.10
 719,600 4.90 5 4.70 0 0 0
#99 19/12/2023
4.90
-0.10
 210,376 5 5.10 4.90 0 0 0
#100 18/12/2023
5
0
 175,600 5 5.10 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |