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)
26/05/2021
17.02
 17,800 17.02 17.57 15.69 0 0 0
25/05/2021
17.26
 70,700 17.57 18.04 17.02 0 0 0
24/05/2021
17.02
 21,900 17.49 17.57 16.87 0 0 0
21/05/2021
16.95
 17,100 16.08 17.18 16.08 0 0 0
20/05/2021
16.87
 26,100 16.08 17.34 16.08 0 0 0
19/05/2021
16.48
 26,000 16.48 17.26 16.48 0 0 0
18/05/2021
17.10
 26,800 16.48 17.10 16.48 0 0 0
17/05/2021
17.02
 16,200 16.08 17.26 16.08 0 0 0
14/05/2021
17.42
 15,300 15.93 17.49 15.93 0 0 0
13/05/2021
17.65
 21,000 15.69 17.65 15.69 0 0 0
12/05/2021
17.26
 61,300 17.26 17.65 15.85 0 0 0
11/05/2021
17.65
 22,200 18.04 18.04 16.95 0 0 0
10/05/2021
17.42
 24,000 17.26 17.81 17.42 0 0 0
07/05/2021
17.26
 32,400 18.83 18.83 17.26 0 0 0
06/05/2021
17.49
 9,200 20.08 20.08 17.49 0 0 0
05/05/2021
17.57
 7,300 15.69 17.57 15.69 0 0 0
04/05/2021
17.26
 2,700 15.14 17.34 15.14 0 0 0
29/04/2021
17.02
 8,200 17.97 17.97 16.87 0 0 0
28/04/2021
17.89
 3,300 16.87 17.89 16.87 0 0 0
27/04/2021
16.95
 11,000 16.87 16.95 16.16 0 0 0
26/04/2021
17.49
 69,500 15.69 17.49 15.69 0 0 0
23/04/2021
17.18
 12,900 15.53 17.18 14.91 0 0 0
22/04/2021
17.26
 6,900 14.91 17.34 14.91 0 0 0
20/04/2021
17.49
 10,300 14.91 17.57 13.49 0 0 0
19/04/2021
16.87
 18,200 16.71 17.97 15.69 0 0 0
16/04/2021
17.18
 8,805 16.48 18.04 16.48 0 0 0
15/04/2021
16.95
 35,400 17.73 18.67 16.95 0 0 0
14/04/2021
17.73
 800 21.18 21.18 17.73 0 0 0
13/04/2021
17.65
 59,700 15.69 18.83 15.69 0 0 0
12/04/2021
17.65
 19,900 17.57 17.89 17.57 0 0 0
09/04/2021
17.89
 9,300 17.49 17.97 17.49 0 0 0
08/04/2021
17.49
 11,600 17.65 18.67 17.49 0 0 0
07/04/2021
17.57
 81,400 18.83 19.61 17.26 0 0 0
06/04/2021
17.65
 7,205 17.26 17.65 17.26 0 0 0
05/04/2021
17.65
 5,000 17.26 17.65 17.26 0 0 0
02/04/2021
17.49
 24,200 17.26 19.53 17.02 0 0 0
01/04/2021
17.65
 5,000 17.10 17.65 17.10 0 0 0
31/03/2021
17.18
 27,100 17.02 19.14 16.87 0 0 0
30/03/2021
17.26
 23,000 17.65 18.04 17.18 0 0 0
29/03/2021
17.34
 12,000 16.55 17.34 16.55 0 0 0
26/03/2021
18.04
 9,300 18.04 19.14 17.10 0 0 0
25/03/2021
17.10
 1,400 17.02 17.10 17.02 0 0 0
24/03/2021
17.10
 1,010 17.10 17.10 17.10 0 0 0
23/03/2021
17.26
 3,500 16.48 17.26 16.48 0 0 0
22/03/2021
17.26
 57,800 15.77 18.83 15.69 0 0 0
19/03/2021
18.04
 7,200 15.85 18.04 15.85 0 0 0
18/03/2021
18.59
 0 18.59 18.59 18.59 0 0 0
17/03/2021
18.75
 400 18.04 18.83 18.04 0 0 0
16/03/2021
18.44
 4,300 18.04 18.44 18.04 0 0 0
15/03/2021
18.83
 13,600 20.40 20.40 18.83 0 0 0
12/03/2021
18.83
 63,120 19.61 19.61 17.65 0 0 0
11/03/2021
17.26
 18,100 17.26 17.49 17.02 0 0 0
10/03/2021
17.26
 23,100 15.69 17.65 14.91 0 0 0
09/03/2021
16.63
 25,900 14.91 17.26 14.91 0 0 0
08/03/2021
17.42
 20,300 17.73 17.73 15.30 0 0 0
05/03/2021
17.73
 32,400 17.26 17.73 14.98 0 0 0
04/03/2021
17.26
 23,100 17.02 18.75 16.79 0 1,000 -0.0
03/03/2021
16.95
 2,200 16.71 16.95 14.51 0 0 0
02/03/2021
16.79
 37,300 17.26 17.26 16.48 0 0 0
01/03/2021
16.48
 66,400 17.73 17.73 13.42 0 0 0
26/02/2021
16.87
 12,200 16.95 17.10 14.98 1,400 0 0.0
25/02/2021
17.02
 5,200 17.02 17.02 17.02 0 0 0
24/02/2021
16.95
 1,400 17.81 17.81 16.95 0 0 0
23/02/2021
17.10
 21,000 17.97 17.97 14.44 0 0 0
22/02/2021
16.95
 8,000 17.26 17.26 14.36 0 0 0
19/02/2021
16.87
 22,700 16.87 17.26 14.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |