CTCP Cấp nước Đồng Nai (dnw)

33.50
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
(2025-12-29) 		-1.30 -3.70% 38,000 0 0
30.10
35.10
33.50
2 tháng
(2025-11-28) 		-1.20 -3.43% 84,000 0 0
30.10
35.40
33.50
3 tháng
(2025-10-29) 		-1.20 -3.43% 152,700 0 0
30.10
35.40
33.50
6 tháng
(2025-07-31) 		-0.40 -1.17% 391,100 -9,000 -0.3
30.10
35.40
33.50
12 tháng
(2025-02-03) 		1.35 4.15% 1,284,200 -77,000 -2.5
27.60
35.40
33.50
24 tháng
(2024-02-07) 		6.20 22.47% 2,970,451 -252,800 -8.3
23.55
35.40
33.50
36 tháng
(2023-02-13) 		10.88 47.46% 3,802,867 -27,200 -2.1
21.12
35.40
33.50
60 tháng
(2021-02-22) 		16.85 99.46% 15,905,977 -3,583 -1.4
16.08
35.40
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |