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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |