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)
23/09/2020
14.03
 3,200 13.30 14.03 13.30 0 0 0
22/09/2020
14.18
 300 13.59 14.18 13.59 0 0 0
21/09/2020
13.52
 100 13.52 13.52 13.52 0 0 0
18/09/2020
13.89
 1,300 13.30 14.03 13.30 0 0 0
17/09/2020
13.96
 300 13.30 14.33 13.30 0 0 0
16/09/2020
13.67
 300 13.37 14.33 13.37 0 0 0
15/09/2020
13.67
 2,800 13.52 14.18 13.52 0 0 0
14/09/2020: Cổ tức tiền mặt tỉ lệ: 9%
14/09/2020
13.96
 5,629 14.70 14.70 13.81 0 0 0
11/09/2020
13.44
 1,200 13.16 13.66 13.16 0 0 0
10/09/2020
14.08
 26,000 12.88 14.08 12.88 0 0 0
09/09/2020
13.30
 1,700 12.88 13.37 12.88 0 0 0
08/09/2020
13.30
 1,610 13.16 13.51 13.16 0 0 0
07/09/2020
13.37
 2,600 12.81 13.58 12.81 500 0 0.0
04/09/2020
13.44
 4,500 12.81 13.51 12.81 0 0 0
03/09/2020
13.51
 19,800 13.02 13.51 13.02 0 0 0
01/09/2020
13.73
 4,310 13.02 13.73 13.02 0 0 0
31/08/2020
13.73
 4,100 12.88 13.73 12.88 0 0 0
28/08/2020
13.30
 11,109 12.67 13.73 12.67 0 0 0
27/08/2020
13.16
 7,540 15.13 15.13 12.88 0 0 0
26/08/2020
13.23
 2,301 12.32 13.37 12.32 0 0 0
25/08/2020
13.16
 404 12.67 13.16 12.67 0 0 0
24/08/2020
13.23
 5,600 12.53 13.23 12.53 0 0 0
21/08/2020
13.16
 12,000 12.53 13.16 12.53 0 0 0
20/08/2020
13.16
 9,750 12.39 13.16 12.39 0 0 0
19/08/2020
12.95
 3,800 12.53 13.16 12.53 0 0 0
18/08/2020
13.02
 6,000 12.32 13.30 12.32 0 0 0
17/08/2020
12.81
 17,300 11.97 13.02 11.97 0 0 0
14/08/2020
13.30
 400 12.25 13.30 12.25 0 0 0
13/08/2020
12.95
 200 12.04 12.95 12.04 0 0 0
12/08/2020
12.88
 254 12.04 12.88 12.04 0 0 0
11/08/2020
12.67
 1,200 11.97 12.81 11.97 0 0 0
10/08/2020
12.39
 3,600 11.97 12.53 11.97 0 0 0
07/08/2020
12.53
 1,300 12.11 12.53 12.11 0 0 0
06/08/2020
12.18
 100 12.18 12.18 12.18 0 0 0
05/08/2020
12.32
 700 11.82 12.53 11.82 0 0 0
04/08/2020
12.53
 1,000 12.11 12.53 11.68 0 0 0
03/08/2020
11.82
 500 11.82 11.82 11.82 0 0 0
31/07/2020
11.90
 1,000 11.61 13.66 11.61 0 0 0
30/07/2020
11.82
 400 11.75 12.32 11.75 0 0 0
29/07/2020
11.68
 500 11.68 12.32 11.68 0 0 0
28/07/2020
11.97
 500 11.33 12.11 11.33 0 0 0
27/07/2020
11.61
 700 11.97 11.97 11.61 0 0 0
24/07/2020
12.04
 1,300 12.04 12.46 12.04 0 0 0
23/07/2020
12.32
 1,100 12.04 12.39 12.04 0 0 0
22/07/2020
12.32
 13,900 12.04 12.39 12.04 0 0 0
21/07/2020
12.32
 6,600 11.97 12.32 11.61 0 0 0
20/07/2020
12.32
 4,100 11.97 12.32 11.97 0 0 0
17/07/2020
11.97
 100 11.97 11.97 11.97 0 0 0
16/07/2020
12.18
 1,400 11.82 12.32 11.82 0 0 0
15/07/2020
12.11
 2,200 11.97 12.18 11.97 0 0 0
14/07/2020
11.82
 100 11.82 11.82 11.82 0 0 0
13/07/2020
12.18
 4,900 11.61 12.25 11.61 0 0 0
10/07/2020
12.11
 300 11.82 12.11 11.82 0 0 0
09/07/2020
12.11
 3,800 11.82 12.32 11.82 0 0 0
08/07/2020
12.11
 300 11.75 12.11 11.75 0 0 0
07/07/2020
12.18
 1,700 11.61 12.18 11.61 0 0 0
06/07/2020
12.11
 1,400 11.61 12.11 11.26 0 0 0
03/07/2020
12.18
 3,400 11.61 12.18 11.61 0 0 0
02/07/2020
12.04
 2,200 11.61 12.18 11.61 0 0 0
01/07/2020
11.61
 200 11.61 11.61 11.61 0 0 0
30/06/2020
11.61
 1,300 11.61 12.95 11.61 0 0 0
29/06/2020
11.26
 500 11.26 11.26 11.26 0 0 0
26/06/2020
11.61
 100 11.61 11.61 11.61 0 0 0
25/06/2020
11.61
 100 11.61 11.61 11.61 0 0 0
24/06/2020
11.61
 100 11.61 11.61 11.61 0 0 0
23/06/2020
11.54
 200 11.61 11.61 11.54 0 0 0
22/06/2020
12.11
 2,000 11.26 12.11 11.26 0 0 0
19/06/2020
11.97
 300 11.61 12.46 11.61 0 0 0
18/06/2020
12.25
 7,800 11.54 12.25 11.54 0 0 0
17/06/2020
11.97
 1,900 11.47 11.97 11.47 0 0 0
16/06/2020
11.54
 200 11.54 11.54 11.54 0 0 0
15/06/2020
11.97
 1,300 11.40 11.97 11.40 0 0 0
12/06/2020
11.61
 200 11.61 11.61 11.61 0 0 0
11/06/2020
11.40
 200 11.40 11.40 11.40 0 0 0
10/06/2020
11.97
 1,400 11.54 11.97 11.54 0 0 0
09/06/2020
11.97
 800 11.61 11.97 11.61 0 0 0
08/06/2020
11.61
 200 11.61 11.61 11.61 0 0 0
05/06/2020
11.54
 1,200 11.40 11.97 11.40 0 0 0
04/06/2020
11.97
 400 11.40 11.97 11.40 0 0 0
03/06/2020
11.97
 700 11.40 11.97 11.40 0 0 0
02/06/2020
11.75
 1,000 11.40 12.11 11.40 0 0 0
01/06/2020
11.97
 3,700 11.26 11.97 11.26 0 0 0
29/05/2020
11.97
 2,700 11.33 11.97 11.33 0 0 0
28/05/2020
11.68
 500 11.26 12.04 11.26 0 0 0
27/05/2020
12.04
 1,600 10.98 12.04 10.98 0 0 0
26/05/2020
11.97
 301 10.98 12.32 10.98 0 0 0
25/05/2020
12.11
 6,100 11.26 12.11 11.26 0 0 0
22/05/2020
11.75
 2,700 10.98 11.90 10.98 0 0 0
21/05/2020
11.61
 6,400 10.98 11.90 10.98 0 0 0
20/05/2020
11.12
 100 11.12 11.12 11.12 0 0 0
19/05/2020
11.82
 500 10.98 11.82 10.98 0 0 0
18/05/2020
10.98
 100 10.98 10.98 10.98 0 0 0
15/05/2020
11.47
 1,400 11.26 11.54 11.26 0 0 0
14/05/2020
10.98
 100 10.98 10.98 10.98 0 0 0
13/05/2020
11.97
 300 10.98 11.97 10.98 0 0 0
12/05/2020
11.90
 2,002 10.98 11.90 9.92 0 0 0
11/05/2020
11.40
 1,400 10.98 11.97 10.98 0 0 0
08/05/2020
11.40
 700 10.98 11.61 10.98 0 0 0
07/05/2020
11.61
 6,600 10.98 11.90 10.98 0 0 0
06/05/2020
11.40
 300 11.26 11.40 11.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |