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)
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
04/12/2019
12.95
 0 12.95 12.95 12.95 0 0 0
03/12/2019
13.44
 3,000 12.74 13.44 12.67 0 0 0
02/12/2019
13.73
 2,200 13.51 13.73 13.73 0 0 0
29/11/2019
13.73
 0 13.73 13.73 13.73 0 0 0
28/11/2019
13.73
 0 13.73 13.73 13.73 0 0 0
27/11/2019
13.73
 1,200 13.73 13.73 13.73 0 0 0
26/11/2019
13.58
 0 13.58 13.58 13.58 0 0 0
25/11/2019
13.58
 0 13.58 13.58 13.58 0 0 0
22/11/2019
13.73
 3,900 13.37 14.36 13.37 0 0 0
21/11/2019
13.73
 3,100 15.98 15.98 13.66 0 0 0
20/11/2019
14.01
 0 14.01 14.01 14.01 0 0 0
19/11/2019
13.73
 200 14.29 14.29 13.73 0 0 0
18/11/2019
12.18
 8,000 12.74 12.74 12.18 0 0 0
15/11/2019
13.30
 0 13.30 13.30 13.30 0 0 0
14/11/2019
13.30
 0 13.30 13.30 13.30 0 0 0
13/11/2019
13.30
 0 13.30 13.30 13.30 0 0 0
12/11/2019
13.37
 3,100 12.95 13.37 12.95 0 0 0
11/11/2019
12.95
 0 12.95 12.95 12.95 0 0 0
08/11/2019
12.95
 100 12.95 12.95 12.95 0 0 0
07/11/2019
11.61
 0 11.61 11.61 11.61 0 0 0
06/11/2019
11.61
 100 11.61 11.61 11.61 0 0 0
05/11/2019
12.04
 100 12.04 12.04 12.04 0 0 0
04/11/2019
13.66
 0 13.66 13.66 13.66 0 0 0
01/11/2019
13.66
 100 13.66 13.66 13.66 0 0 0
31/10/2019
13.02
 0 13.02 13.02 13.02 0 0 0
30/10/2019
13.02
 10,000 13.02 13.02 13.02 0 0 0
29/10/2019
12.81
 0 12.81 12.81 12.81 0 0 0
28/10/2019
12.81
 978 12.67 12.81 12.67 0 0 0
25/10/2019
13.30
 3,000 13.30 13.30 13.30 0 0 0
24/10/2019
13.37
 0 13.37 13.37 13.37 0 0 0
23/10/2019
13.37
 3,000 13.37 13.37 13.37 0 0 0
22/10/2019
13.02
 0 13.02 13.02 13.02 0 0 0
21/10/2019
13.02
 12,000 13.02 13.02 13.02 0 0 0
18/10/2019
13.02
 0 13.02 13.02 13.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |