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)
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
02/12/2021
22.12
 37,213 21.64 22.21 21.64 0 0 0
01/12/2021
22.12
 32,500 22.04 22.21 19.19 0 0 0
30/11/2021
22.04
 38,600 21.64 22.29 18.29 0 0 0
29/11/2021
21.72
 48,700 21.23 21.72 20.82 0 0 0
26/11/2021
21.47
 81,960 21.64 22.21 21.39 0 0 0
25/11/2021
22.04
 37,410 22.45 22.53 22.04 0 0 0
24/11/2021
22.45
 31,900 22.45 22.78 22.45 0 0 0
23/11/2021
22.45
 35,400 22.04 22.70 22.04 0 0 0
22/11/2021
22.04
 92,508 21.64 22.45 21.64 0 0 0
19/11/2021
21.72
 50,000 21.64 21.96 21.23 3,800 0 0.1
18/11/2021
22.04
 70,003 21.88 22.37 20.82 0 0 0
17/11/2021
22.21
 91,810 21.31 22.29 21.23 6,900 0 0.2
16/11/2021
21.31
 83,110 20.74 21.39 20.74 0 0 0
15/11/2021
20.74
 113,415 20.41 21.23 20.25 0 0 0
12/11/2021
20.00
 56,809 20.00 20.25 16.98 0 0 0
11/11/2021
20.17
 35,600 20.00 20.25 19.84 0 0 0
10/11/2021
20.08
 36,620 19.92 20.17 19.76 0 0 0
09/11/2021
20.00
 35,909 19.84 20.41 16.90 0 0 0
08/11/2021
20.08
 63,908 19.92 20.08 19.59 0 0 0
05/11/2021
20.00
 28,620 19.84 20.00 19.76 0 0 0
04/11/2021
20.17
 23,650 20.25 20.25 19.76 0 0 0
03/11/2021
20.25
 38,635 20.57 20.57 20.08 0 0 0
02/11/2021
20.33
 48,220 20.41 20.41 20.17 0 0 0
01/11/2021
20.49
 44,200 20.41 20.57 20.41 0 0 0
29/10/2021
20.33
 54,000 20.41 20.82 20.17 0 0 0
28/10/2021
20.41
 156,540 20.25 20.57 19.84 100 0 0.0
27/10/2021
20.00
 25,600 20.33 20.33 19.92 0 0 0
26/10/2021
20.00
 24,412 19.84 20.00 19.76 0 0 0
25/10/2021
20.17
 65,000 19.51 20.41 19.35 0 0 0
22/10/2021
19.43
 16,500 19.35 19.59 19.35 0 0 0
21/10/2021
19.51
 25,300 19.27 19.51 19.27 0 0 0
20/10/2021
19.59
 30,600 19.59 19.92 19.43 0 0 0
19/10/2021
19.43
 18,100 19.68 19.68 19.35 0 0 0
18/10/2021
19.35
 11,300 19.59 19.59 19.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |