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)
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
13/07/2021
16.79
 41,000 16.24 16.79 15.85 0 0 0
12/07/2021
16.08
 30,100 16.24 16.40 15.77 0 500 -0.0
09/07/2021
16.63
 66,700 16.48 16.63 15.46 0 0 0
08/07/2021
16.71
 40,200 16.48 16.71 15.93 0 0 0
07/07/2021
17.02
 123,300 16.48 17.18 16.48 0 0 0
06/07/2021
16.71
 3,639 16.79 16.79 16.71 0 0 0
05/07/2021
16.87
 8,510 16.71 16.87 16.48 0 0 0
02/07/2021
16.63
 125,100 16.55 16.63 14.28 0 0 0
01/07/2021
16.71
 5,400 16.87 16.87 16.71 0 0 0
30/06/2021
16.55
 24,920 16.87 17.10 16.55 0 0 0
29/06/2021
16.87
 68,600 16.55 17.02 16.48 0 0 0
28/06/2021
16.48
 11,800 16.87 17.02 16.48 0 0 0
25/06/2021
16.79
 46,210 16.87 17.26 15.30 0 0 0
24/06/2021
16.71
 23,203 16.08 16.87 14.91 0 1,800 -0.0
23/06/2021
16.79
 25,800 15.69 16.79 14.91 0 0 0
22/06/2021
16.48
 27,600 15.30 16.95 15.30 0 0 0
21/06/2021
16.95
 6,400 16.79 16.95 16.71 0 0 0
18/06/2021
16.79
 101,900 17.26 17.26 16.32 0 0 0
17/06/2021
16.71
 36,000 17.26 17.26 16.08 500 0 0.0
16/06/2021
16.87
 43,600 15.69 16.95 15.69 0 0 0
15/06/2021
16.95
 24,700 16.87 16.95 16.32 0 0 0
14/06/2021
17.02
 25,500 17.10 17.10 15.69 0 0 0
11/06/2021
17.02
 25,243 17.02 17.18 16.63 0 0 0
10/06/2021
16.87
 40,600 16.48 17.49 16.48 0 0 0
09/06/2021
17.10
 16,900 16.40 17.10 16.40 0 0 0
08/06/2021
16.87
 64,200 16.87 16.87 16.08 0 0 0
07/06/2021
17.02
 44,900 17.02 17.57 16.24 0 0 0
04/06/2021
16.87
 67,800 16.16 17.18 16.16 0 0 0
03/06/2021
16.95
 11,900 17.02 17.02 16.71 0 0 0
02/06/2021
16.63
 10,100 16.32 17.10 16.32 0 0 0
01/06/2021
16.95
 83,100 15.69 17.10 15.69 0 0 0
31/05/2021
17.02
 3,300 16.24 17.34 16.24 0 0 0
28/05/2021
17.10
 2,800 17.10 17.10 16.48 0 0 0
27/05/2021
17.10
 15,700 17.42 17.57 17.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |