CTCP Điện Nước An Giang (dna)

24.20
0.20
(0.83%)
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
(2026-05-13) 		0.10 0.42% 14,800 0 0
21.50
24.50
24
2 tháng
(2026-04-13) 		-1.80 -6.95% 19,700 0 0
21.50
25.90
24
3 tháng
(2026-03-16) 		0.10 0.42% 20,700 0 0
21.50
27
24
6 tháng
(2025-12-15) 		-1.90 -7.31% 50,100 0 0
21.50
29
24
12 tháng
(2025-06-17) 		1.70 7.59% 973,500 0 0
21
30.90
24
24 tháng
(2024-06-24) 		2.24 10.24% 1,278,514 0 0
17.27
30.90
24
36 tháng
(2023-06-28) 		10.42 76.23% 1,383,893 0 0
13.68
30.90
24
60 tháng
(2021-07-08) 		9.55 65.65% 1,624,208 -11,000 -0.3
9.85
30.90
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
11.45
 0 11.45 11.45 11.45 0 0 0
19/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
19/08/2019
11.45
 0 11.45 11.45 11.45 0 0 0
16/08/2019
11.43
 0 11.43 11.43 11.43 0 0 0
15/08/2019
11.43
 0 11.43 11.43 11.43 0 0 0
14/08/2019
11.43
 0 11.43 11.43 11.43 0 0 0
13/08/2019
11.43
 0 11.43 11.43 11.43 0 0 0
12/08/2019
11.43
 0 11.43 11.43 11.43 0 0 0
09/08/2019
11.43
 0 11.43 11.43 11.43 0 0 0
08/08/2019
11.43
 0 11.43 11.43 11.43 0 0 0
07/08/2019
11.43
 0 11.43 11.43 11.43 0 0 0
06/08/2019
11.43
 0 11.43 11.43 11.43 0 0 0
05/08/2019
11.43
 100 11.43 11.43 11.43 0 100 -0.0
02/08/2019
12.50
 0 12.50 12.50 12.50 0 0 0
01/08/2019
12.50
 0 12.50 12.50 12.50 0 0 0
31/07/2019
12.50
 2,000 12.50 12.50 12.50 0 0 0
30/07/2019
11.43
 0 11.43 11.43 11.43 0 0 0
29/07/2019
11.43
 100 11.43 11.43 11.43 0 100 -0.0
26/07/2019
12.80
 100 12.80 12.80 12.80 0 100 -0.0
25/07/2019
15.05
 0 15.05 15.05 15.05 0 0 0
24/07/2019
15.05
 100 15.05 15.05 15.05 100 0 0.0
23/07/2019
13.09
 1,500 13.09 13.09 13.09 0 1,500 -0.0
22/07/2019
13.09
 100 13.09 13.09 13.09 100 0 0.0
19/07/2019
11.43
 0 11.43 11.43 11.43 0 0 0
18/07/2019
11.43
 0 11.43 11.43 11.43 0 0 0
17/07/2019
11.43
 0 11.43 11.43 11.43 0 0 0
16/07/2019
11.43
 0 11.43 11.43 11.43 0 0 0
15/07/2019
11.43
 100 11.43 11.43 11.43 0 100 -0.0
12/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2019
13.21
 0 13.21 13.21 13.21 0 0 0
11/07/2019
13.80
 32,400 10.57 13.80 10.57 0 100 -0.0
10/07/2019
12.04
 0 12.04 12.04 12.04 0 0 0
09/07/2019
12.04
 300 12.04 12.04 12.04 0 0 0
08/07/2019
10.51
 100 10.51 10.51 10.51 0 100 -0.0
05/07/2019
11.87
 300 11.70 11.87 11.70 0 0 0
04/07/2019
10.51
 0 10.51 10.51 10.51 0 0 0
03/07/2019
10.51
 0 10.51 10.51 10.51 0 0 0
02/07/2019
10.51
 0 10.51 10.51 10.51 0 0 0
01/07/2019
10.51
 0 10.51 10.51 10.51 0 0 0
28/06/2019
10.51
 0 10.51 10.51 10.51 0 0 0
27/06/2019
10.51
 0 10.51 10.51 10.51 0 0 0
26/06/2019
10.51
 0 10.51 10.51 10.51 0 0 0
25/06/2019
10.51
 0 10.51 10.51 10.51 0 0 0
24/06/2019
10.51
 0 10.51 10.51 10.51 0 0 0
21/06/2019
10.51
 0 10.51 10.51 10.51 0 0 0
20/06/2019
10.51
 0 10.51 10.51 10.51 0 0 0
19/06/2019
10.51
 100 10.51 10.51 10.51 0 100 -0.0
18/06/2019
11.59
 0 11.59 11.59 11.59 0 0 0
17/06/2019
11.65
 3,400 10.40 11.65 10.40 0 100 -0.0
14/06/2019
11.76
 200 11.70 11.76 11.70 0 0 0
13/06/2019
10.40
 0 10.40 10.40 10.40 0 0 0
12/06/2019
10.40
 0 10.40 10.40 10.40 0 0 0
11/06/2019
10.40
 0 10.40 10.40 10.40 0 0 0
10/06/2019
10.40
 0 10.40 10.40 10.40 0 0 0
07/06/2019
10.40
 0 10.40 10.40 10.40 0 0 0
06/06/2019
10.40
 0 10.40 10.40 10.40 0 0 0
05/06/2019
10.40
 0 10.40 10.40 10.40 0 0 0
04/06/2019
10.40
 100 10.40 10.40 10.40 0 100 -0.0
03/06/2019
11.36
 600 10.40 11.36 10.40 0 100 -0.0
31/05/2019
11.65
 200 11.65 11.65 11.65 0 0 0
30/05/2019
10.28
 0 10.28 10.28 10.28 0 0 0
29/05/2019
10.28
 0 10.28 10.28 10.28 0 0 0
28/05/2019
10.28
 100 10.28 10.28 10.28 0 100 -0.0
27/05/2019
10.96
 100 10.96 10.96 10.96 0 0 0
24/05/2019
9.54
 0 9.54 9.54 9.54 0 0 0
23/05/2019
9.54
 0 9.54 9.54 9.54 0 0 0
22/05/2019
9.54
 0 9.54 9.54 9.54 0 0 0
21/05/2019
9.54
 0 9.54 9.54 9.54 0 0 0
20/05/2019
9.54
 100 9.54 9.54 9.54 0 100 -0.0
17/05/2019
11.19
 0 11.19 11.19 11.19 0 0 0
16/05/2019
11.19
 0 11.19 11.19 11.19 0 0 0
15/05/2019
11.19
 100 11.19 11.19 11.19 0 100 -0.0
14/05/2019
12.44
 0 12.44 12.44 12.44 0 0 0
13/05/2019
12.44
 0 12.44 12.44 12.44 0 0 0
10/05/2019
12.50
 5,300 10.62 12.50 10.62 0 100 -0.0
09/05/2019
12.50
 0 12.50 12.50 12.50 0 0 0
08/05/2019
12.50
 0 12.50 12.50 12.50 0 0 0
07/05/2019
12.50
 2,000 12.50 12.50 12.50 0 0 0
06/05/2019
12.21
 0 12.21 12.21 12.21 0 0 0
03/05/2019
12.21
 0 12.21 12.21 12.21 0 0 0
02/05/2019
12.21
 0 12.21 12.21 12.21 0 0 0
26/04/2019
12.21
 1,700 12.21 12.21 12.21 0 0 0
25/04/2019
12.21
 0 12.21 12.21 12.21 0 0 0
24/04/2019
12.21
 0 12.21 12.21 12.21 0 0 0
23/04/2019
12.21
 0 12.21 12.21 12.21 0 0 0
22/04/2019
12.21
 0 12.21 12.21 12.21 0 0 0
19/04/2019
12.21
 0 12.21 12.21 12.21 0 0 0
18/04/2019
12.21
 1,700 12.21 12.21 12.21 0 0 0
17/04/2019
12.50
 0 12.50 12.50 12.50 0 0 0
16/04/2019
12.50
 0 12.50 12.50 12.50 0 0 0
12/04/2019
12.50
 0 12.50 12.50 12.50 0 0 0
11/04/2019
12.50
 13,100 11.93 12.50 11.93 0 100 -0.0
10/04/2019
13.97
 6,000 13.01 13.97 10.34 0 0 0
09/04/2019
12.16
 0 12.16 12.16 12.16 0 0 0
08/04/2019
12.16
 0 12.16 12.16 12.16 0 0 0
05/04/2019
12.21
 600 11.99 12.21 11.99 0 100 -0.0
04/04/2019
14.09
 8,300 14.09 14.09 14.09 0 0 0
03/04/2019
13.07
 200 11.42 13.07 11.42 0 100 -0.0
02/04/2019
13.41
 10 13.41 13.41 13.41 0 0 0
01/04/2019
13.63
 13,000 13.29 13.63 13.07 0 0 0
29/03/2019
11.87
 0 11.87 11.87 11.87 0 0 0
28/03/2019
11.93
 41,100 11.36 11.93 11.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |