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)
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
15/10/2021
19.51
 66,700 19.68 19.92 19.51 0 0 0
14/10/2021
20.00
 41,120 19.59 20.25 19.51 0 0 0
13/10/2021
19.51
 48,800 18.78 19.51 18.45 0 0 0
12/10/2021
19.19
 97,220 19.35 19.35 16.49 0 0 0
11/10/2021
19.35
 6,908 19.35 19.59 19.35 0 0 0
08/10/2021
19.35
 11,400 19.43 19.43 19.19 0 0 0
07/10/2021
19.43
 20,800 19.59 19.59 19.27 0 0 0
06/10/2021
19.35
 24,201 19.19 19.59 19.19 0 0 0
05/10/2021
19.10
 2,300 19.19 19.19 19.10 0 0 0
04/10/2021
19.19
 10,700 19.19 19.19 18.37 0 0 0
01/10/2021
19.19
 5,805 19.10 19.27 16.65 0 0 0
30/09/2021
20.08
 6,000 19.27 20.25 19.19 0 0 0
29/09/2021
19.43
 17,800 19.35 19.43 19.19 0 0 0
28/09/2021
19.35
 37,300 19.10 19.43 18.78 0 0 0
27/09/2021
19.27
 7,800 20.00 20.00 19.27 0 0 0
24/09/2021
20.08
 20,900 20.25 20.25 19.59 0 0 0
23/09/2021
20.17
 25,500 20.17 20.41 20.00 0 0 0
22/09/2021
20.17
 43,001 19.84 20.41 19.59 0 0 0
21/09/2021
20.33
 39,000 20.57 20.66 20.08 0 0 0
20/09/2021
20.57
 84,500 20.82 21.55 20.57 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
20.82
 109,201 20.82 20.90 20.25 0 0 0
16/09/2021
20.08
 109,120 19.61 20.32 19.53 0 3,700 -0.1
15/09/2021
19.38
 53,200 18.75 19.38 18.75 0 0 0
14/09/2021
18.67
 26,900 19.06 19.06 18.59 0 0 0
13/09/2021
18.83
 99,318 18.44 18.99 18.12 0 0 0
10/09/2021
18.44
 10,040 18.59 18.59 18.44 0 0 0
09/09/2021
18.36
 24,302 18.51 18.51 18.36 0 0 0
08/09/2021
18.51
 41,520 17.89 18.51 17.89 0 0 0
07/09/2021
18.04
 19,525 17.73 18.04 17.65 0 0 0
06/09/2021
17.65
 84,020 18.20 18.28 17.57 0 0 0
01/09/2021
18.20
 18,340 18.04 18.83 18.04 0 0 0
31/08/2021
18.28
 60,000 19.14 19.14 18.04 0 0 0
30/08/2021
18.28
 199,640 17.34 18.59 17.10 0 0 0
27/08/2021
17.26
 11,700 17.65 17.65 17.10 0 0 0
26/08/2021
17.26
 3,000 17.26 17.26 17.18 0 0 0
25/08/2021
17.18
 44,900 17.49 17.57 17.18 0 0 0
24/08/2021
17.65
 100 17.65 17.65 17.65 0 0 0
23/08/2021
16.87
 8,500 17.10 17.10 16.87 0 0 0
20/08/2021
17.10
 85,400 17.18 17.26 14.67 5,000 0 0.1
19/08/2021
17.10
 14,400 17.10 17.18 17.10 0 0 0
18/08/2021
17.18
 7,408 17.18 17.18 17.02 0 0 0
17/08/2021
17.10
 2,400 17.18 17.18 17.10 0 0 0
16/08/2021
17.10
 22,100 17.10 17.18 17.02 0 0 0
13/08/2021
17.02
 27,200 17.02 17.18 16.95 0 0 0
12/08/2021
17.02
 33,800 17.34 17.34 17.02 0 0 0
11/08/2021
17.26
 25,310 17.49 17.49 17.18 0 0 0
10/08/2021
17.49
 10,702 17.49 17.49 17.49 0 0 0
09/08/2021
17.42
 16,100 17.65 17.65 17.34 0 0 0
06/08/2021
17.73
 144,820 17.57 19.69 17.26 0 0 0
05/08/2021
17.26
 19,401 17.10 17.26 17.10 0 0 0
04/08/2021
17.10
 31,500 16.71 17.18 16.55 0 0 0
03/08/2021
17.18
 22,300 16.71 17.26 16.63 0 0 0
02/08/2021
17.26
 38,300 16.71 17.26 16.63 0 0 0
30/07/2021
17.18
 61,100 17.02 17.26 16.71 0 0 0
29/07/2021
17.02
 15,800 17.02 17.26 17.02 0 0 0
28/07/2021
17.10
 6,200 17.42 17.42 17.10 0 200 -0.0
27/07/2021
17.18
 30,420 17.26 17.49 16.48 0 4,320 -0.1
26/07/2021
17.10
 20,100 17.57 17.57 16.71 0 0 0
23/07/2021
17.02
 28,400 17.65 17.81 17.02 0 0 0
22/07/2021
17.02
 87,200 16.63 18.36 16.63 0 0 0
21/07/2021
16.48
 20,100 16.16 16.48 16.00 0 0 0
20/07/2021
16.63
 34,100 16.16 16.63 15.69 0 0 0
19/07/2021
16.55
 29,200 16.32 16.55 16.00 0 0 0
16/07/2021
16.71
 45,200 16.71 16.71 16.40 0 0 0
15/07/2021
16.55
 45,100 16.71 16.79 16.48 0 0 0
14/07/2021
16.55
 39,100 16.63 16.79 16.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |