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) 		-1.60 -4.56% 40,200 0 0
30.10
35.10
33.50
2 tháng
(2025-12-01) 		-1.50 -4.29% 85,200 0 0
30.10
35.40
33.50
3 tháng
(2025-10-30) 		-1.50 -4.29% 146,800 0 0
30.10
35.40
33.50
6 tháng
(2025-08-01) 		-0.50 -1.47% 389,200 -9,000 -0.3
30.10
35.40
33.50
12 tháng
(2025-02-03) 		1.05 3.23% 1,286,400 -77,000 -2.5
27.60
35.40
33.50
24 tháng
(2024-02-15) 		5.90 21.39% 2,966,051 -258,000 -8.4
23.55
35.40
33.50
36 tháng
(2023-02-13) 		10.58 46.15% 3,805,067 -27,200 -2.1
21.12
35.40
33.50
60 tháng
(2021-02-23) 		16.40 95.88% 15,900,177 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |