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)
29/05/2019
10.92
 2,400 10.72 10.92 10.72 0 0 0
28/05/2019
10.79
 400 10.38 10.79 10.38 0 0 0
27/05/2019
10.72
 500 10.72 10.72 10.72 0 0 0
24/05/2019
10.59
 500 10.59 10.59 10.59 0 0 0
23/05/2019
10.86
 1,478 10.45 10.92 10.45 0 0 0
22/05/2019
10.79
 1,300 10.25 10.79 8.90 0 0 0
21/05/2019
10.45
 200 10.45 10.45 10.45 0 0 0
20/05/2019
10.45
 500 10.45 10.45 8.90 0 0 0
17/05/2019
10.45
 500 10.45 10.45 10.45 0 0 0
16/05/2019
10.79
 2,000 10.45 10.79 10.45 0 0 0
15/05/2019
10.79
 800 10.45 10.79 8.90 0 0 0
14/05/2019
10.32
 1,000 10.45 10.45 10.32 0 0 0
13/05/2019
10.59
 1,600 10.11 11.12 8.90 0 0 0
10/05/2019
10.45
 250 10.45 10.45 10.45 0 0 0
09/05/2019
11.06
 1,200 10.45 11.06 10.45 0 0 0
08/05/2019
10.79
 900 10.45 10.79 10.45 0 0 0
07/05/2019
10.65
 6,900 10.25 10.72 10.25 0 0 0
06/05/2019
10.45
 500 10.45 10.45 10.45 0 0 0
03/05/2019
10.65
 2,200 10.11 10.65 10.11 0 0 0
02/05/2019
10.52
 1,500 9.98 10.52 9.98 0 0 0
26/04/2019
10.52
 1,000 10.52 10.52 10.52 0 0 0
25/04/2019
10.45
 12,400 9.98 11.12 9.98 0 0 0
24/04/2019
10.45
 3,100 9.78 10.45 9.78 0 0 0
23/04/2019
10.45
 2,300 9.78 10.45 9.78 0 0 0
22/04/2019
10.52
 1,300 9.78 10.52 9.78 0 0 0
19/04/2019
10.45
 1,300 9.98 10.45 9.98 0 0 0
18/04/2019
10.72
 10,300 9.30 10.72 8.36 0 0 0
17/04/2019
10.45
 600 9.78 10.45 8.90 0 0 0
16/04/2019
10.79
 400 9.64 10.79 9.64 0 0 0
12/04/2019
10.45
 300 10.11 10.45 10.11 0 0 0
11/04/2019
10.79
 7,500 9.64 10.79 9.64 0 0 0
10/04/2019
10.11
 15,900 8.90 10.45 8.90 0 0 0
09/04/2019
9.98
 10,200 7.82 9.98 7.42 0 0 0
08/04/2019
9.91
 3,500 7.75 9.91 7.35 0 0 0
05/04/2019
10.79
 1,100 8.43 10.79 8.43 0 0 0
04/04/2019
10.65
 3,200 8.16 10.65 8.16 0 0 0
03/04/2019
10.11
 3,700 9.51 10.45 8.63 0 0 0
02/04/2019
10.25
 600 9.44 10.25 9.44 0 0 0
01/04/2019
10.11
 20,400 9.44 10.79 8.23 0 0 0
29/03/2019
10.45
 17,310 10.05 11.19 9.57 0 0 0
28/03/2019
11.33
 1,300 9.98 11.39 9.98 0 0 0
27/03/2019
11.33
 3,400 11.26 11.33 11.26 0 0 0
26/03/2019
11.39
 25,100 9.44 11.46 9.17 0 0 0
25/03/2019
10.79
 14,000 11.46 11.46 9.57 0 0 0
22/03/2019
11.33
 7,900 12.07 12.07 10.05 0 0 0
21/03/2019
11.80
 1,000 11.80 11.80 11.80 0 0 0
20/03/2019
12.00
 15,100 11.46 12.00 11.46 0 0 0
19/03/2019
11.46
 1,500 11.53 11.53 11.46 0 0 0
18/03/2019
11.80
 2,600 11.19 11.80 11.19 0 0 0
15/03/2019
11.46
 4,100 11.80 11.80 11.46 0 0 0
14/03/2019
11.46
 6,800 11.46 11.80 11.46 0 0 0
13/03/2019
12.00
 26,300 10.38 12.00 10.38 0 0 0
12/03/2019
10.11
 1,002 10.79 10.79 10.11 0 0 0
11/03/2019
10.18
 500 10.18 10.18 8.02 0 0 0
08/03/2019
9.44
 10,903 9.44 9.44 9.44 0 0 0
07/03/2019
9.51
 15,104 9.44 9.51 9.24 0 0 0
06/03/2019
9.30
 4,200 9.03 9.30 7.62 0 0 0
05/03/2019
8.90
 1,000 8.90 8.90 8.90 0 0 0
04/03/2019
8.77
 403 8.77 8.77 8.77 0 0 0
01/03/2019
8.77
 12,800 8.77 8.77 7.35 0 0 0
28/02/2019
8.63
 300 8.63 8.63 8.63 0 0 0
27/02/2019
8.63
 1,800 8.63 8.63 8.63 0 0 0
26/02/2019
8.63
 14,012 8.77 8.77 8.63 0 0 0
25/02/2019
8.63
 4,400 8.50 8.63 8.50 0 0 0
22/02/2019
8.36
 0 8.36 8.36 8.36 0 0 0
21/02/2019
8.29
 3,100 8.77 8.77 8.29 0 0 0
20/02/2019
8.29
 500 8.36 8.36 8.29 0 0 0
19/02/2019
8.29
 600 8.77 8.77 8.29 0 0 0
18/02/2019
8.09
 0 8.09 8.09 8.09 0 0 0
15/02/2019
8.09
 0 8.09 8.09 8.09 0 0 0
14/02/2019
8.09
 200 8.09 8.09 8.09 0 0 0
13/02/2019
8.43
 0 8.43 8.43 8.43 0 0 0
12/02/2019
8.43
 0 8.43 8.43 8.43 0 0 0
11/02/2019
8.43
 0 8.43 8.43 8.43 0 0 0
01/02/2019
8.43
 0 8.43 8.43 8.43 0 0 0
31/01/2019
8.43
 100 8.43 8.43 8.43 0 0 0
30/01/2019
8.43
 600 8.43 8.43 7.01 0 0 0
29/01/2019
8.23
 0 8.23 8.23 8.23 0 0 0
28/01/2019
8.23
 100 8.23 8.23 7.42 0 0 0
25/01/2019
8.09
 0 8.09 8.09 8.09 0 0 0
24/01/2019
8.09
 0 8.09 8.09 8.09 0 0 0
23/01/2019
8.09
 0 8.09 8.09 8.09 0 0 0
22/01/2019
8.09
 0 8.09 8.09 8.09 0 0 0
21/01/2019
8.09
 600 8.09 8.09 8.09 0 0 0
18/01/2019
8.09
 2,200 8.09 8.09 8.09 0 0 0
17/01/2019
8.29
 0 8.29 8.29 8.29 0 0 0
16/01/2019
8.29
 0 8.29 8.29 8.29 0 0 0
15/01/2019
8.29
 0 8.29 8.29 8.29 0 0 0
14/01/2019
8.29
 1,700 8.29 8.29 8.29 0 0 0
11/01/2019
8.29
 0 8.29 8.29 8.29 0 0 0
10/01/2019
8.29
 0 8.29 8.29 8.29 0 0 0
09/01/2019
8.29
 0 8.29 8.29 8.29 0 0 0
08/01/2019
8.29
 5,000 8.29 8.29 8.29 0 0 0
07/01/2019
8.43
 3,300 8.43 8.43 8.23 0 0 0
04/01/2019
8.70
 0 8.70 8.70 8.70 0 0 0
03/01/2019
8.70
 0 8.70 8.70 8.70 0 0 0
02/01/2019
8.70
 0 8.70 8.70 8.70 0 0 0
28/12/2018
8.77
 4,000 8.43 8.77 8.43 0 0 0
27/12/2018
8.23
 0 8.23 8.23 8.23 0 0 0
26/12/2018
8.23
 0 8.23 8.23 8.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |