CTCP Cấp nước Đồng Nai (dnw)

32.20
-0.70
(-2.13%)
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
(2026-02-23) 		-0.80 -2.37% 5,100 0 0
31.80
33.90
32.20
2 tháng
(2026-01-19) 		-1.60 -4.64% 52,000 0 0
31.80
34.50
32.20
3 tháng
(2025-12-18) 		-2.10 -6% 63,800 0 0
30.10
35.40
32.20
6 tháng
(2025-09-19) 		-1.20 -3.52% 262,300 -5,000 -0.2
30.10
35.40
32.20
12 tháng
(2025-03-24) 		1.30 4.13% 939,000 -11,700 -0.4
27.60
35.40
32.20
24 tháng
(2024-03-28) 		5.30 19.21% 2,890,767 -282,600 -9.2
23.55
35.40
32.20
36 tháng
(2023-04-03) 		9.55 40.87% 3,629,382 -97,700 -4.0
21.12
35.40
32.20
60 tháng
(2021-04-13) 		15.25 86.38% 15,240,142 -3,983 -1.5
16.08
35.40
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
20.41
 17,400 21.06 21.06 20.41 0 0 0
03/08/2022
20.82
 13,810 20.90 20.98 20.41 0 0 0
02/08/2022
20.74
 24,700 20.57 21.06 20.57 200 0 0.0
01/08/2022
20.33
 24,500 20.66 21.15 20.33 0 0 0
29/07/2022
20.41
 8,016 19.27 20.41 19.19 0 0 0
28/07/2022
20.41
 13,104 19.59 20.41 19.19 0 0 0
27/07/2022
20.41
 100 20.41 20.41 20.41 0 0 0
26/07/2022
20.00
 20,400 19.59 20.41 18.94 0 0 0
25/07/2022
20.00
 202 20.00 20.00 20.00 0 0 0
22/07/2022
20.41
 18,000 19.19 20.41 18.94 0 0 0
21/07/2022
19.59
 31,000 19.43 20.57 19.27 0 0 0
20/07/2022
20.57
 12,000 19.27 20.57 18.78 0 0 0
19/07/2022
19.68
 15,500 19.84 19.84 19.27 0 0 0
18/07/2022
20.57
 600 20.57 20.57 20.57 0 0 0
15/07/2022
19.92
 0 19.92 19.92 19.92 0 0 0
14/07/2022
20.00
 3,300 19.76 20.17 19.76 0 0 0
13/07/2022
20.57
 9,200 20.66 20.66 20.57 0 0 0
12/07/2022
20.74
 14,600 20.74 20.74 20.41 0 0 0
11/07/2022
20.41
 1,300 20.41 20.41 20.41 0 0 0
08/07/2022
20.41
 18,300 19.35 20.90 19.10 0 0 0
07/07/2022
20.41
 17,000 20.57 21.06 20.41 0 0 0
06/07/2022
20.25
 8,100 19.19 21.06 19.19 0 0 0
05/07/2022
19.43
 13,400 19.19 20.33 18.53 0 0 0
04/07/2022
20.25
 100 20.25 20.25 20.25 0 0 0
01/07/2022
20.25
 36,300 19.27 20.82 17.96 0 0 0
30/06/2022
20.82
 0 20.82 20.82 20.82 0 0 0
29/06/2022
20.82
 1,100 20.82 20.82 20.82 0 0 0
28/06/2022
20.25
 2,600 21.15 21.15 20.25 0 0 0
27/06/2022
20.90
 10,128 21.15 21.15 20.90 0 0 0
24/06/2022
20.49
 3,029 19.43 20.49 19.43 0 0 0
23/06/2022
20.25
 500 20.25 20.25 20.25 0 0 0
22/06/2022
20.08
 28,000 20.33 20.57 20.08 0 0 0
21/06/2022
19.51
 19,800 19.27 20.41 19.27 0 0 0
20/06/2022
20.41
 17,400 19.27 20.41 19.27 0 0 0
17/06/2022
18.94
 3,201 19.68 19.68 18.94 0 0 0
16/06/2022
20.17
 1,400 20.33 20.33 20.08 0 0 0
15/06/2022
20.33
 7,502 20.41 20.41 20.25 0 0 0
14/06/2022
20.41
 13,000 20.57 20.57 20.41 0 0 0
13/06/2022
20.41
 4,320 21.31 21.31 20.41 0 0 0
10/06/2022
20.41
 1,600 20.41 20.41 20.41 0 400 -0.0
09/06/2022
20.41
 15,512 20.41 20.57 20.25 0 0 0
08/06/2022
20.74
 1,000 20.74 20.74 20.74 0 0 0
07/06/2022
20.33
 36,401 20.74 20.74 20.33 0 2,100 -0.1
06/06/2022
20.74
 23,700 20.82 20.82 20.25 0 8,600 -0.2
03/06/2022
20.82
 8,400 20.33 20.82 20.33 0 0 0
02/06/2022
20.41
 4,600 20.33 20.41 20.17 0 0 0
01/06/2022
20.41
 11,700 20.00 20.66 19.10 0 1,000 -0.0
31/05/2022
20.33
 100 20.33 20.33 20.33 0 0 0
30/05/2022
20.33
 5,103 21.39 21.39 20.33 0 0 0
27/05/2022
20.66
 6,200 20.49 20.66 20.41 0 0 0
26/05/2022
20.49
 100 20.49 20.49 20.49 0 0 0
25/05/2022
20.57
 1,900 20.57 20.57 20.49 0 0 0
24/05/2022
20.41
 23,900 20.41 20.82 20.41 0 0 0
23/05/2022
20.82
 5,000 20.90 20.90 20.82 0 0 0
20/05/2022
20.82
 13,000 20.90 20.98 20.82 0 2,000 -0.1
19/05/2022
20.74
 14,700 20.82 20.82 20.41 0 3,000 -0.1
18/05/2022
20.74
 20,800 20.74 21.06 20.74 0 0 0
17/05/2022
20.74
 22,005 20.66 20.82 20.57 100 800 -0.0
16/05/2022
20.33
 49,000 21.23 21.23 20.33 0 0 0
13/05/2022
19.59
 23,300 18.94 20.66 18.94 0 0 0
12/05/2022
20.17
 46,008 19.76 20.33 18.78 1,000 0 0.0
11/05/2022
20.49
 10,200 20.41 20.82 19.76 0 0 0
10/05/2022
19.84
 38,500 19.84 19.84 18.37 0 0 0
09/05/2022
20.08
 26,300 20.82 20.82 18.94 0 0 0
06/05/2022
20.90
 4,701 21.06 21.15 20.90 0 0 0
05/05/2022
20.98
 300 20.98 20.98 20.98 0 0 0
04/05/2022
21.31
 9,000 21.96 21.96 21.31 0 0 0
29/04/2022
21.47
 18,900 20.98 21.64 20.98 0 0 0
28/04/2022
21.64
 57,600 21.47 22.04 21.39 0 0 0
27/04/2022
21.23
 70,100 19.59 22.21 18.86 0 0 0
26/04/2022
20.82
 20,700 20.90 21.23 18.45 0 700 -0.0
25/04/2022
20.33
 37,100 19.19 21.23 18.45 14,800 0 0.4
22/04/2022
20.82
 34,801 19.59 21.06 18.29 0 0 0
21/04/2022
21.06
 35,633 20.41 21.31 20.41 100 0 0.0
20/04/2022
20.98
 38,400 21.06 21.96 18.21 1,600 0 0.0
19/04/2022
21.23
 20,500 21.47 21.96 21.15 0 0 0
18/04/2022
21.47
 17,302 21.88 21.88 21.06 0 0 0
15/04/2022
21.72
 12,300 21.96 21.96 21.55 0 0 0
14/04/2022
21.96
 8,400 21.55 22.21 21.39 0 0 0
13/04/2022
21.64
 12,100 21.80 21.80 20.90 0 0 0
12/04/2022
21.80
 7,100 22.29 22.29 19.10 0 0 0
08/04/2022
22.04
 6,900 22.29 22.29 21.88 0 0 0
07/04/2022
22.21
 13,202 22.29 22.45 21.96 0 0 0
06/04/2022
22.12
 6,800 21.96 22.21 21.96 0 0 0
05/04/2022
22.37
 25,000 22.45 22.53 21.96 0 0 0
04/04/2022
22.29
 33,000 22.45 22.45 22.04 0 0 0
01/04/2022
22.45
 13,900 22.70 22.70 22.21 0 0 0
31/03/2022
22.53
 20,600 23.19 23.19 22.29 0 0 0
30/03/2022
22.45
 41,700 22.70 22.86 22.37 0 0 0
29/03/2022
22.70
 62,554 21.80 22.70 21.80 100 0 0.0
28/03/2022
22.04
 21,500 21.96 22.04 21.72 100 0 0.0
25/03/2022
21.88
 26,100 21.80 21.96 21.80 1,500 0 0.0
24/03/2022
21.96
 23,502 21.96 22.04 21.72 0 0 0
23/03/2022
21.72
 11,100 21.88 21.96 21.72 0 0 0
22/03/2022
21.96
 305 21.72 22.04 21.72 0 0 0
21/03/2022
21.64
 3,803 22.04 22.04 21.64 0 0 0
18/03/2022
22.04
 7,115 22.04 22.04 21.80 0 0 0
17/03/2022
21.88
 12,100 21.72 22.21 21.72 0 0 0
16/03/2022
22.04
 8,800 21.88 22.04 21.72 0 0 0
15/03/2022
21.96
 14,800 21.72 21.96 21.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |