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)
18/02/2021
16.95
 7,000 16.95 16.95 16.95 0 5,000 -0.1
17/02/2021
17.10
 22,000 17.97 17.97 16.87 0 0 0
09/02/2021
16.87
 3,500 16.79 16.95 16.87 0 0 0
08/02/2021
16.79
 11,100 16.87 17.26 16.79 0 0 0
05/02/2021
16.87
 10,600 16.55 16.87 16.48 0 0 0
04/02/2021
16.55
 2,600 16.32 16.71 16.32 400 0 0.0
03/02/2021
16.40
 8,000 16.40 16.40 16.40 0 0 0
02/02/2021
16.71
 5,600 15.69 16.71 13.18 0 0 0
01/02/2021
15.69
 34,160 14.91 17.18 14.91 0 0 0
29/01/2021
16.00
 0 16.00 16.00 16.00 0 0 0
28/01/2021
15.69
 21,200 16.48 16.48 15.69 0 0 0
27/01/2021
16.79
 30,000 17.49 17.49 16.79 0 1,000 -0.0
26/01/2021
16.48
 4,500 17.02 17.02 16.08 2,000 0 0.0
25/01/2021
17.57
 100 17.57 17.57 17.57 0 0 0
22/01/2021
16.87
 0 16.87 16.87 16.87 0 0 0
21/01/2021
16.71
 20,200 16.87 16.87 16.48 0 0 0
20/01/2021: Quyền mua cổ phiếu: 5/1 Giá: 15 (Volume + 20%, Ratio=0.20)
20/01/2021
17.26
 36,600 17.97 17.97 17.10 13,700 0 0.3
19/01/2021
17.06
 4,202 17.51 17.51 14.40 2,000 2,500 -0.0
18/01/2021
16.99
 48,600 16.32 18.02 16.32 0 0 0
15/01/2021
16.10
 124,900 16.92 19.21 14.26 1,000 0 0.0
14/01/2021
16.92
 62,543 16.62 16.92 16.32 0 0 0
13/01/2021
16.69
 7,100 16.69 16.69 16.69 0 0 0
12/01/2021
16.77
 17,500 15.96 16.77 15.96 0 0 0
11/01/2021
16.62
 117,800 16.69 19.13 15.44 0 0 0
08/01/2021
16.77
 3,200 16.62 16.77 16.62 0 0 0
07/01/2021
16.62
 21,700 15.88 16.62 15.88 0 0 0
06/01/2021
16.84
 108,700 16.62 16.84 13.89 2,000 0 0.0
05/01/2021
16.40
 10,100 16.25 16.40 13.89 10,100 0 0.2
04/01/2021
16.32
 2,000 16.32 16.32 16.32 1,900 0 0.0
31/12/2020
16.40
 15,500 16.03 16.55 13.67 0 0 0
30/12/2020
15.88
 5,007 15.88 16.62 15.88 0 0 0
29/12/2020
15.88
 2,500 15.88 15.88 15.88 0 0 0
28/12/2020
15.88
 200 15.88 15.88 15.88 0 0 0
25/12/2020
15.59
 100 15.59 15.59 15.59 0 0 0
24/12/2020
15.88
 23,800 15.44 16.25 15.29 0 0 0
23/12/2020
15.36
 1,100 15.96 15.96 13.59 0 0 0
22/12/2020
15.96
 0 15.96 15.96 15.96 0 0 0
21/12/2020
16.25
 21,400 15.88 16.25 15.81 0 0 0
18/12/2020
15.88
 61,000 15.14 15.88 15.14 0 0 0
17/12/2020
15.36
 8,000 15.66 15.66 13.44 0 0 0
16/12/2020
15.66
 9,720 15.73 15.73 15.66 0 2,700 -0.1
15/12/2020
15.88
 7,900 15.66 15.96 15.66 0 0 0
14/12/2020
16.92
 500 17.29 17.29 15.51 0 0 0
11/12/2020
16.92
 0 16.92 16.92 16.92 0 0 0
10/12/2020
16.92
 0 16.92 16.92 16.92 0 0 0
09/12/2020
17.36
 3,300 17.95 17.95 15.88 0 0 0
08/12/2020
15.81
 1,100 15.73 15.81 13.30 0 0 0
07/12/2020
15.59
 14,000 15.51 15.73 15.51 0 0 0
04/12/2020
15.59
 10,200 15.59 15.59 15.59 0 0 0
03/12/2020
15.73
 10,200 15.88 15.88 15.73 0 0 0
02/12/2020
15.96
 41,600 15.14 16.25 15.14 0 0 0
01/12/2020
15.14
 3,400 14.77 15.14 14.77 600 0 0.0
30/11/2020
15.00
 2,200 14.77 15.00 12.26 400 0 0.0
27/11/2020
14.40
 2,900 14.77 14.77 14.40 0 0 0
26/11/2020
14.77
 0 14.77 14.77 14.77 0 0 0
25/11/2020
14.77
 6,300 14.77 14.77 12.63 2,000 0 0.0
24/11/2020
14.77
 4,400 15.51 15.51 14.63 0 0 0
23/11/2020
16.18
 100 16.18 16.18 16.18 0 0 0
20/11/2020
14.48
 4,800 14.48 14.48 14.33 0 0 0
19/11/2020
14.48
 500 14.77 14.77 14.11 0 0 0
18/11/2020
15.22
 0 15.22 15.22 15.22 0 0 0
17/11/2020
15.14
 2,900 15.51 16.92 13.67 0 0 0
16/11/2020
15.51
 400 17.21 17.21 12.78 0 0 0
13/11/2020
15.07
 300 14.92 15.07 14.03 0 0 0
12/11/2020
14.92
 4,500 15.29 15.36 14.92 3,600 500 0.1
11/11/2020
15.29
 20,200 14.77 15.44 14.77 0 0 0
10/11/2020
14.11
 1,500 14.03 15.36 14.03 0 0 0
09/11/2020
14.11
 400 14.18 14.18 14.03 0 0 0
06/11/2020
14.03
 2,600 14.18 14.18 14.03 2,200 0 0.0
05/11/2020
13.96
 3,600 14.03 14.11 13.74 0 0 0
04/11/2020
14.03
 500 14.48 14.48 13.67 0 0 0
03/11/2020
14.40
 22,929 14.03 14.48 13.52 0 0 0
02/11/2020
14.55
 100 14.55 14.55 14.55 0 0 0
30/10/2020
14.26
 2,200 14.85 14.85 13.44 0 0 0
29/10/2020
13.59
 1,400 14.33 14.33 11.45 0 0 0
28/10/2020
13.30
 9,600 14.77 14.77 13.30 1,500 0 0.0
27/10/2020
14.85
 9,700 15.36 15.36 13.30 0 0 0
26/10/2020
13.89
 18,900 14.11 14.11 13.89 4,000 0 0.1
23/10/2020
15.07
 16,500 13.89 15.07 13.89 15,400 0 0.3
22/10/2020
14.18
 129 14.18 14.18 12.26 0 0 0
21/10/2020
14.40
 0 14.40 14.40 14.40 0 0 0
20/10/2020
14.33
 700 14.40 14.40 14.33 0 0 0
19/10/2020
14.26
 113 14.26 14.26 14.26 0 0 0
16/10/2020
14.33
 900 14.26 15.36 14.33 0 0 0
15/10/2020
14.26
 4,400 15.51 15.51 14.26 0 0 0
14/10/2020
14.33
 2,600 14.18 14.33 14.18 0 0 0
13/10/2020
15.07
 100 15.07 15.07 15.07 0 0 0
12/10/2020
15.44
 48,400 14.03 15.51 14.03 0 0 0
09/10/2020
14.33
 17,600 13.81 14.33 13.81 0 500 -0.0
08/10/2020
14.26
 9,200 14.03 14.26 12.19 0 0 0
07/10/2020
14.26
 1,300 14.26 14.26 14.26 0 0 0
06/10/2020
14.03
 13,700 14.03 14.26 13.74 600 0 0.0
05/10/2020
14.03
 14,813 14.63 14.63 13.89 0 0 0
02/10/2020
14.11
 2,100 14.11 14.11 14.11 0 0 0
01/10/2020
13.96
 6,000 13.89 13.96 13.81 0 0 0
30/09/2020
14.03
 2,500 13.89 14.03 13.89 0 0 0
29/09/2020
13.96
 2,001 14.03 14.03 13.96 0 0 0
28/09/2020
14.03
 2,200 14.11 14.11 14.03 0 0 0
25/09/2020
13.96
 7,000 14.03 14.18 13.96 0 0 0
24/09/2020
14.03
 2,400 13.89 14.03 13.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |