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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |