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)
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
13/03/2020
9.50
 700 8.66 9.50 8.66 0 0 0
12/03/2020
8.59
 6,600 11.54 11.54 8.59 0 0 0
11/03/2020
10.98
 206 9.71 10.98 9.15 0 0 0
10/03/2020
9.71
 200 9.43 9.71 9.43 0 0 0
09/03/2020
8.45
 100 8.45 8.45 8.45 0 0 0
06/03/2020
9.85
 201 9.85 9.85 9.85 0 0 0
05/03/2020
11.26
 100 11.26 11.26 11.26 0 0 0
04/03/2020
13.09
 1 13.09 13.09 13.09 0 0 0
03/03/2020
13.09
 100 13.09 13.09 13.09 0 0 0
02/03/2020
13.09
 0 13.09 13.09 13.09 0 0 0
28/02/2020
13.02
 2,200 14.85 14.85 13.02 0 0 0
27/02/2020
12.95
 1 12.95 12.95 12.95 0 0 0
26/02/2020
12.95
 1,817 12.67 12.95 12.67 0 0 0
25/02/2020
12.67
 0 12.67 12.67 12.67 0 0 0
24/02/2020
12.67
 2,000 12.67 12.67 12.67 0 0 0
21/02/2020
13.09
 2,600 13.02 13.09 13.02 0 0 0
20/02/2020
13.02
 100 13.02 13.02 13.02 0 0 0
19/02/2020
14.57
 100 14.57 14.57 12.67 0 0 0
18/02/2020
12.67
 2 12.67 12.67 12.67 0 0 0
17/02/2020
12.67
 0 12.67 12.67 12.67 0 0 0
14/02/2020
12.67
 1,300 12.74 12.74 11.26 0 0 0
13/02/2020
13.09
 0 13.09 13.09 13.09 0 0 0
12/02/2020
13.09
 0 13.09 13.09 13.09 0 0 0
11/02/2020
13.09
 5,600 13.02 13.09 12.67 0 0 0
10/02/2020
12.74
 0 12.74 12.74 12.74 0 0 0
07/02/2020
13.16
 2,200 13.51 13.51 12.67 0 0 0
06/02/2020
12.67
 1,400 13.30 13.30 12.67 0 0 0
05/02/2020
13.37
 0 13.37 13.37 13.37 0 0 0
04/02/2020
13.37
 101 13.37 14.01 13.37 0 0 0
03/02/2020
13.66
 100 13.66 13.66 13.66 0 0 0
31/01/2020
13.37
 100 13.37 13.37 13.37 0 0 0
30/01/2020
14.01
 0 14.01 14.01 14.01 0 0 0
22/01/2020
14.01
 100 14.01 14.01 14.01 0 0 0
21/01/2020
13.58
 0 13.58 13.58 13.58 0 0 0
20/01/2020
13.58
 100 13.58 13.58 13.58 0 0 0
17/01/2020
13.66
 900 13.30 13.66 13.30 0 0 0
16/01/2020
13.16
 0 13.16 13.16 13.16 0 0 0
15/01/2020
13.16
 0 13.16 13.16 13.16 0 0 0
14/01/2020
13.16
 5,000 13.37 13.37 13.09 0 0 0
13/01/2020
13.37
 0 13.37 13.37 13.37 0 0 0
10/01/2020
13.37
 13,100 13.37 13.37 13.37 0 0 0
09/01/2020
13.37
 5,000 13.37 13.37 13.37 0 0 0
08/01/2020
13.37
 2,100 13.37 13.37 13.37 0 0 0
07/01/2020
13.66
 1,500 13.66 13.66 13.66 0 0 0
06/01/2020
13.73
 4,600 13.73 13.73 13.73 0 0 0
03/01/2020
13.58
 0 13.58 13.58 13.58 0 0 0
02/01/2020
13.73
 4,300 13.37 13.73 13.37 0 0 0
31/12/2019
13.16
 0 13.16 13.16 13.16 0 0 0
30/12/2019
13.16
 0 13.16 13.16 13.16 0 0 0
27/12/2019
13.16
 910 13.16 13.16 13.16 0 0 0
26/12/2019
12.53
 0 12.53 12.53 12.53 0 0 0
25/12/2019
13.02
 300 11.47 13.02 11.47 0 0 0
24/12/2019
13.44
 10 13.44 13.44 13.44 0 0 0
23/12/2019
13.37
 3,500 11.26 13.73 11.26 0 0 0
20/12/2019
11.97
 100 11.97 11.97 11.97 0 0 0
19/12/2019
12.32
 100 12.32 12.32 12.32 0 0 0
18/12/2019
13.73
 7,238 13.30 13.73 13.30 0 0 0
17/12/2019
13.37
 300 13.58 13.58 13.37 0 0 0
16/12/2019
12.11
 0 12.11 12.11 12.11 0 0 0
13/12/2019
12.11
 100 12.11 12.67 12.11 0 0 0
12/12/2019
12.74
 0 12.74 12.74 12.74 0 0 0
11/12/2019
13.73
 2,938 12.67 13.73 12.67 0 0 0
10/12/2019
12.95
 0 12.95 12.95 12.95 0 0 0
09/12/2019
12.95
 40 12.95 12.95 12.95 0 0 0
06/12/2019
12.95
 0 12.95 12.95 12.95 0 0 0
05/12/2019
12.95
 100 12.95 12.95 12.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |