CTCP Cấp nước Đồng Nai (dnw)

34.70
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
(2025-11-05) 		0 0% 75,700 0 0
34
35
34.70
2 tháng
(2025-10-06) 		0.50 1.45% 159,500 0 0
34
35
34.70
3 tháng
(2025-09-08) 		1.40 4.17% 207,800 -9,000 -0.3
33.60
35
34.70
6 tháng
(2025-06-09) 		3.20 10.06% 529,100 -9,000 -0.3
31.10
35.30
34.70
12 tháng
(2024-12-10) 		4.74 15.65% 1,714,506 -186,400 -6.0
27.60
35.30
34.70
24 tháng
(2023-12-18) 		9.70 38.35% 2,956,060 -251,000 -8.2
23.37
35.30
34.70
36 tháng
(2022-12-21) 		11.65 49.87% 3,779,768 -21,400 -1.9
21.12
35.30
34.70
60 tháng
(2020-12-31) 		18.60 113.43% 16,631,082 21,017 -0.9
15.69
35.30
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
21.72
 600 21.96 21.96 21.55 0 0 0
11/03/2022
21.72
 11,000 21.96 22.12 21.72 0 0 0
10/03/2022
21.80
 30,100 21.72 22.21 21.72 0 0 0
09/03/2022
21.80
 2,501 21.72 21.80 21.55 0 0 0
08/03/2022
21.96
 12,600 21.88 21.96 21.64 0 0 0
07/03/2022
21.96
 9,061 21.64 22.04 21.64 200 0 0.0
04/03/2022
21.96
 30,000 22.04 22.37 21.72 0 0 0
03/03/2022
21.64
 16,600 21.64 21.96 21.64 0 0 0
02/03/2022
21.96
 57,310 22.04 22.04 21.47 0 0 0
01/03/2022
22.12
 23,400 22.21 22.21 21.72 0 0 0
28/02/2022
22.04
 20,100 22.37 22.37 21.55 0 0 0
25/02/2022
22.21
 15,722 21.96 22.21 21.88 100 0 0.0
24/02/2022
22.21
 23,906 22.21 22.37 21.31 0 0 0
23/02/2022
22.29
 3,600 22.12 22.45 22.04 500 0 0.0
22/02/2022
22.12
 30,600 22.04 22.78 22.04 0 0 0
21/02/2022
22.78
 66,903 22.12 23.19 21.80 0 0 0
18/02/2022
21.64
 10,800 22.04 22.04 21.64 0 0 0
17/02/2022
22.12
 14,100 22.12 22.12 21.88 100 0 0.0
16/02/2022
22.21
 10,200 22.12 22.45 22.12 0 0 0
15/02/2022
22.12
 8,500 22.12 22.21 22.04 0 0 0
14/02/2022
22.12
 29,600 22.04 22.21 21.88 0 0 0
11/02/2022
22.29
 8,901 21.88 22.29 21.88 0 0 0
10/02/2022
22.45
 47,712 21.80 22.53 21.80 0 0 0
09/02/2022
22.04
 26,900 21.06 22.04 21.06 0 0 0
08/02/2022
21.23
 29,300 21.23 21.55 20.90 4,000 0 0.1
07/02/2022
21.23
 18,707 21.23 21.64 21.15 0 0 0
28/01/2022
21.06
 9,400 20.41 21.06 20.41 0 0 0
27/01/2022
20.90
 20,400 21.06 21.23 20.90 0 0 0
26/01/2022
20.90
 6,500 21.55 21.55 20.90 0 0 0
25/01/2022
21.31
 32,900 21.06 21.31 20.41 0 0 0
24/01/2022
21.15
 5,000 21.06 21.15 21.06 0 0 0
21/01/2022
21.15
 1,300 21.15 21.15 21.15 0 0 0
20/01/2022
21.15
 2,800 21.15 21.15 21.15 0 0 0
19/01/2022
21.15
 23,400 20.41 21.23 20.41 0 0 0
18/01/2022
21.15
 7,500 20.90 21.23 20.82 0 0 0
17/01/2022
20.98
 24,710 20.82 21.06 20.41 0 0 0
14/01/2022
20.82
 11,700 21.15 21.15 20.00 100 0 0.0
13/01/2022
21.23
 18,306 21.23 21.23 21.15 0 0 0
12/01/2022
21.23
 11,192 21.80 21.80 21.23 0 0 0
11/01/2022
21.72
 68,001 21.15 22.04 21.15 0 0 0
10/01/2022
21.23
 87,700 21.06 21.80 20.98 0 0 0
07/01/2022
21.15
 22,604 21.15 21.23 20.98 0 0 0
06/01/2022
21.15
 15,400 21.31 21.31 21.06 0 0 0
05/01/2022
21.31
 19,406 21.06 21.39 20.90 0 0 0
04/01/2022
21.23
 46,904 21.23 21.23 20.98 0 0 0
31/12/2021
21.23
 103,623 21.31 21.39 20.98 0 0 0
30/12/2021
21.39
 13,900 21.23 21.39 21.15 0 0 0
29/12/2021
21.23
 33,000 21.23 21.31 20.98 0 0 0
28/12/2021
21.23
 51,200 21.31 21.31 21.06 0 0 0
27/12/2021
21.15
 19,740 21.31 21.31 20.98 0 0 0
24/12/2021
20.98
 29,301 21.15 21.39 20.98 0 0 0
23/12/2021
21.15
 32,600 20.98 21.23 20.82 0 12,000 -0.3
22/12/2021
21.23
 13,800 21.39 21.39 21.23 100 0 0.0
21/12/2021
21.39
 18,500 21.23 21.39 21.15 400 0 0.0
20/12/2021
21.23
 64,207 21.88 21.88 20.82 0 0 0
17/12/2021
21.88
 39,200 22.21 22.21 21.72 0 0 0
16/12/2021
21.96
 23,801 22.37 22.37 21.23 100 0 0.0
15/12/2021
22.21
 29,510 22.45 22.45 22.12 0 0 0
14/12/2021
22.45
 121,207 21.64 22.70 21.64 0 0 0
13/12/2021
21.72
 60,902 21.64 21.72 21.39 200 0 0.0
10/12/2021
21.55
 13,300 21.47 21.72 21.47 0 0 0
09/12/2021
21.47
 11,000 21.23 21.47 21.23 0 0 0
08/12/2021
20.98
 20,304 21.23 21.23 20.90 100 0 0.0
07/12/2021
21.47
 21,200 21.23 21.47 21.23 2,000 0 0.1
06/12/2021
21.23
 43,900 21.23 21.72 21.23 16,300 0 0.4
03/12/2021
21.72
 17,720 22.12 22.12 21.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |