CTCP Cấp nước Đồng Nai (dnw)

31
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
(2026-04-06) 		1.20 3.77% 3,200 0 0
31
33.90
31
2 tháng
(2026-03-05) 		-0.60 -1.79% 19,700 0 0
31
33.90
31
3 tháng
(2026-02-03) 		-0.70 -2.08% 27,600 0 0
31
33.90
31
6 tháng
(2025-11-05) 		-2 -5.71% 168,500 0 0
30.10
35.40
31
12 tháng
(2025-05-09) 		2.07 6.70% 732,500 -9,200 -0.3
30.10
35.40
31
24 tháng
(2024-05-14) 		6.32 23.70% 2,833,910 -285,000 -9.3
26.68
35.40
31
36 tháng
(2023-05-22) 		9.39 39.75% 3,559,887 -130,500 -4.9
21.12
35.40
31
60 tháng
(2021-05-31) 		15.98 93.84% 14,574,737 -3,983 -1.5
16.08
35.40
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2019
13.02
 0 13.02 13.02 13.02 0 0 0
16/10/2019
13.02
 0 13.02 13.02 13.02 0 0 0
15/10/2019
12.67
 2,400 13.02 12.67 12.67 0 0 0
14/10/2019
12.67
 100 12.67 12.67 12.67 0 0 0
11/10/2019
13.30
 300 12.67 13.30 12.67 0 0 0
10/10/2019
13.37
 8,700 13.30 13.37 13.30 0 0 0
09/10/2019
13.37
 3,100 13.37 13.37 13.37 0 0 0
08/10/2019
12.67
 0 12.67 12.67 12.67 0 0 0
07/10/2019
12.67
 2,200 12.74 12.74 12.67 0 0 0
04/10/2019
13.37
 1,500 13.37 13.37 13.37 0 0 0
03/10/2019
13.37
 2,300 13.37 13.37 13.37 0 0 0
02/10/2019
13.37
 1,300 13.09 13.37 13.09 0 0 0
01/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
30/09/2019
14.01
 0 14.01 14.01 14.01 0 0 0
27/09/2019
14.01
 100 14.01 14.01 14.01 0 0 0
26/09/2019
13.09
 300 14.01 14.01 13.09 0 0 0
25/09/2019
13.37
 1,000 13.37 13.37 13.37 0 0 0
24/09/2019
13.73
 0 13.73 13.73 13.73 0 0 0
23/09/2019
13.73
 0 13.73 13.73 13.73 0 0 0
20/09/2019
13.73
 0 13.73 13.73 13.73 0 0 0
19/09/2019
13.73
 200 13.73 13.73 13.73 0 0 0
18/09/2019
12.60
 0 12.60 12.60 12.60 0 0 0
17/09/2019
12.60
 78 12.60 12.60 12.60 0 0 0
16/09/2019
12.95
 300 11.97 12.95 11.97 0 0 0
13/09/2019
12.95
 100 12.95 12.95 12.95 0 0 0
12/09/2019
13.51
 8,878 12.32 13.51 12.32 0 0 0
11/09/2019
12.67
 100 12.67 12.67 12.67 0 0 0
10/09/2019
12.95
 1,200 12.88 13.02 12.88 0 0 0
09/09/2019
13.37
 39,700 13.02 13.66 13.02 0 0 0
06/09/2019
13.02
 500 12.67 13.37 12.67 0 0 0
05/09/2019: Cổ tức tiền mặt tỉ lệ: 8%
05/09/2019
13.37
 8,900 11.97 13.37 11.97 0 0 0
04/09/2019
12.81
 400 12.47 12.81 12.47 0 0 0
03/09/2019
13.08
 15,800 12.14 13.15 12.14 0 0 0
30/08/2019
12.74
 0 12.74 12.74 12.74 0 0 0
29/08/2019
12.81
 1,500 12.14 12.81 12.14 0 0 0
28/08/2019
12.81
 7,838 12.14 12.81 12.14 0 0 0
27/08/2019
12.81
 2,200 12.74 12.81 12.74 0 0 0
26/08/2019
12.34
 0 12.34 12.34 12.34 0 0 0
23/08/2019
12.34
 100 12.34 12.34 12.34 0 0 0
22/08/2019
12.54
 1,238 12.54 12.54 12.54 0 0 0
21/08/2019
12.54
 4,500 12.47 12.61 12.47 0 0 0
20/08/2019
12.27
 100 12.27 12.27 10.65 0 0 0
19/08/2019
12.47
 0 12.47 12.47 12.47 0 0 0
16/08/2019
12.47
 100 12.47 12.47 12.47 0 0 0
15/08/2019
12.95
 8,820 12.88 12.95 12.27 0 0 0
14/08/2019
12.14
 100 12.14 12.14 10.65 0 0 0
13/08/2019
12.54
 1,000 12.14 12.54 12.14 0 0 0
12/08/2019
13.15
 800 12.14 13.15 12.14 0 0 0
09/08/2019
13.15
 2,600 12.00 13.42 10.72 0 0 0
08/08/2019
12.68
 700 12.14 12.68 12.14 0 0 0
07/08/2019
12.81
 3,100 12.14 13.48 12.14 0 0 0
06/08/2019
12.47
 500 12.20 13.48 12.20 0 0 0
05/08/2019
12.68
 1,800 12.00 12.68 12.00 0 0 0
02/08/2019
12.14
 100 12.14 12.14 12.14 0 0 0
01/08/2019
12.95
 10,924 12.14 13.01 10.79 0 0 0
31/07/2019
12.68
 9,400 11.80 12.68 11.80 0 0 0
30/07/2019
11.87
 500 11.80 12.14 11.80 0 0 0
29/07/2019
11.87
 600 11.80 12.14 11.80 0 0 0
26/07/2019
12.74
 7,400 12.14 12.74 11.80 0 0 0
25/07/2019
13.01
 1,700 12.00 13.15 12.00 0 0 0
24/07/2019
12.81
 2,510 12.14 13.48 12.14 0 0 0
23/07/2019
13.48
 9,500 13.35 13.55 11.06 0 0 0
22/07/2019
13.35
 19,300 12.88 13.35 12.81 0 0 0
19/07/2019
12.88
 10,648 12.00 14.16 12.00 0 0 0
18/07/2019
13.48
 38,924 12.00 13.48 11.80 0 0 0
17/07/2019
12.27
 21,500 11.66 12.81 11.66 0 0 0
16/07/2019
12.14
 9,300 11.66 12.14 11.66 0 0 0
15/07/2019
11.73
 4,306 11.80 11.87 11.73 0 0 0
12/07/2019
12.47
 7,510 11.53 12.47 10.79 0 0 0
11/07/2019
11.87
 1,400 11.12 11.87 11.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |