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)
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
05/05/2020
10.98
 100 10.98 10.98 10.98 0 0 0
04/05/2020
11.26
 3,300 10.98 11.82 10.98 0 0 0
29/04/2020
11.90
 3,200 10.91 11.97 10.91 0 0 0
28/04/2020
11.61
 1,100 10.91 11.61 10.91 0 0 0
27/04/2020
11.97
 15,200 10.91 12.67 9.99 0 0 0
24/04/2020
12.04
 200 11.26 12.04 11.26 0 0 0
23/04/2020
11.47
 2,000 11.47 11.47 11.47 0 0 0
22/04/2020
11.19
 2,300 10.77 11.19 10.77 0 0 0
21/04/2020
11.05
 1,900 10.91 11.05 10.91 0 0 0
20/04/2020
11.19
 600 10.70 11.19 10.70 0 0 0
17/04/2020
10.77
 5,100 10.14 12.60 10.14 0 0 0
16/04/2020
10.98
 2,300 10.14 11.61 10.14 0 0 0
15/04/2020
10.56
 4,400 10.42 10.91 10.42 0 0 0
14/04/2020
10.70
 3,700 11.47 11.47 10.70 0 0 0
13/04/2020
10.63
 1,100 11.54 11.54 10.63 0 0 0
10/04/2020
10.84
 4,400 11.68 11.68 10.84 0 0 0
09/04/2020
10.70
 9,600 11.19 11.26 10.70 0 0 0
08/04/2020
10.70
 700 10.07 11.12 10.07 0 0 0
07/04/2020
11.19
 500 9.99 11.19 9.99 0 0 0
06/04/2020
10.91
 500 9.15 11.05 9.15 0 0 0
03/04/2020
10.07
 6,800 9.15 11.26 9.15 0 0 0
01/04/2020
9.50
 4,600 9.85 11.40 9.50 0 0 0
31/03/2020
10.28
 2,300 9.50 11.90 9.50 0 0 0
30/03/2020
10.28
 1,200 9.29 11.82 9.29 0 0 0
27/03/2020
10.28
 3,100 11.90 11.90 9.15 0 0 0
26/03/2020
10.56
 6,700 10.21 11.90 10.21 0 0 0
25/03/2020
10.77
 16,200 9.85 10.84 9.85 0 0 0
24/03/2020
11.61
 3,000 11.75 11.75 8.80 0 0 0
23/03/2020
10.28
 100 10.28 10.28 10.28 0 0 0
20/03/2020
9.71
 200 8.09 9.71 8.09 0 0 0
19/03/2020
8.45
 100 8.45 8.45 8.02 0 0 0
18/03/2020
10.42
 200 8.45 10.42 8.45 0 0 0
17/03/2020
10.14
 2,000 10.14 10.14 7.74 0 0 0
16/03/2020
10.14
 1,000 7.60 10.14 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |