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
(2025-11-04) 		0 0% 72,600 0 0
34
35
35
2 tháng
(2025-10-06) 		0.50 1.45% 156,400 0 0
34
35
35
3 tháng
(2025-09-05) 		-0.30 -0.85% 205,400 -9,000 -0.3
33.60
35.30
35
6 tháng
(2025-06-09) 		3.20 10.06% 526,000 -9,000 -0.3
31.10
35.30
35
12 tháng
(2024-12-09) 		4.45 14.57% 1,716,107 -190,200 -6.1
27.60
35.30
35
24 tháng
(2023-12-15) 		9.70 38.35% 2,953,160 -251,000 -8.2
23.37
35.30
35
36 tháng
(2022-12-20) 		11.30 47.68% 3,776,768 -21,400 -1.9
21.12
35.30
35
60 tháng
(2020-12-30) 		19.12 120.38% 16,632,989 21,017 -0.9
15.69
35.30
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
31.10
 100 31.10 31.10 31.10 0 0 0
14/07/2025
32
 8,200 31.10 32 30.70 0 0 0
11/07/2025
31.50
 6,200 30.50 31.50 30.10 0 0 0
10/07/2025
31.20
 1,200 31.70 31.70 31.20 0 0 0
09/07/2025
31.10
 14,600 31.40 32 30.60 0 0 0
08/07/2025
31.30
 12,300 31.50 31.60 31.30 0 0 0
07/07/2025
31.50
 3,000 31.50 31.50 31.40 0 0 0
04/07/2025
31.60
 600 32.10 32.10 31.60 0 0 0
03/07/2025
32
 1,700 32.10 32.10 32 0 0 0
02/07/2025
32
 100 32 32 32 0 0 0
01/07/2025
32
 2,400 32 32 31.80 0 0 0
30/06/2025
31.70
 400 31.60 31.70 31.60 0 0 0
27/06/2025
32
 0 32 32 32 0 0 0
26/06/2025
32
 200 32 32 32 0 0 0
25/06/2025
32
 300 32 32 32 0 0 0
24/06/2025
32
 1,300 32 32 32 0 0 0
23/06/2025
31.70
 1,900 31.90 32 31.70 0 0 0
20/06/2025
31.60
 100 31.60 31.60 31.60 0 0 0
19/06/2025
31.50
 2,200 31.50 32.30 31.50 0 0 0
18/06/2025
31.50
 600 31.50 31.50 31.50 0 0 0
17/06/2025
31.50
 2,800 31.50 31.50 31.50 0 0 0
16/06/2025
32
 2,100 31.20 32 31.20 0 0 0
13/06/2025
31.20
 10,500 31.50 32.10 31.20 0 0 0
12/06/2025
32.30
 100 32.30 32.30 32.30 0 0 0
11/06/2025
32.30
 300 32.30 32.30 32.30 0 0 0
10/06/2025
32.40
 3,100 32.10 32.40 32 0 0 0
09/06/2025
31.80
 1,400 32.50 32.60 31.80 0 0 0
06/06/2025
32.20
 7,300 32.50 32.60 32.20 0 0 0
05/06/2025
32
 1,600 32.70 32.70 32 0 0 0
04/06/2025
32.70
 23,900 32.50 33 31.50 0 0 0
03/06/2025: Cổ tức tiền mặt tỉ lệ: 16%
03/06/2025
32.20
 5,200 32.50 32.50 31.60 0 0 0
02/06/2025
31.50
 7,700 31.40 31.88 31.40 0 200 0
30/05/2025
31.60
 4,900 30.74 31.69 30.74 0 0 0
29/05/2025
31.40
 3,700 30.74 31.40 30.74 0 0 0
28/05/2025
30.64
 0 30.64 30.64 30.64 0 0 0
27/05/2025
30.64
 6,600 30.64 30.93 30.55 0 0 0
26/05/2025
30.55
 4,600 30.45 30.55 30.45 0 0 0
23/05/2025
30.45
 11,900 30.64 30.64 30.45 0 0 0
22/05/2025
30.55
 3,200 30.74 30.74 30.55 0 0 0
21/05/2025
31.21
 3,900 31.02 31.21 30.36 0 0 0
20/05/2025
30.74
 10,500 30.74 31.21 30.74 0 0 0
19/05/2025
30.74
 1,200 30.07 30.74 30.07 0 0 0
16/05/2025
30.74
 2,600 30.55 30.74 29.98 0 0 0
15/05/2025
30.74
 700 30.74 30.74 30.45 0 0 0
14/05/2025
30.83
 3,200 30.55 30.93 30.45 0 0 0
13/05/2025
30.83
 200 30.74 30.83 30.74 0 0 0
12/05/2025
30.55
 7,100 30.64 31.02 30.55 0 0 0
09/05/2025
30.93
 600 30.93 30.93 30.64 0 0 0
08/05/2025
30.93
 1,300 31.12 31.12 30.64 0 0 0
07/05/2025
31.21
 600 31.21 31.21 31.21 0 0 0
06/05/2025
31.21
 2,400 31.21 31.21 31.21 0 0 0
05/05/2025
31.02
 5,200 31.02 31.31 30.64 0 0 0
29/04/2025
30.93
 900 31.02 31.02 30.93 0 0 0
28/04/2025
30.93
 900 31.31 31.31 30.83 0 0 0
25/04/2025
30.45
 7,800 30.64 30.64 29.98 0 0 0
24/04/2025
29.50
 600 30.17 30.17 29.50 0 0 0
23/04/2025
29.79
 5,000 30.45 30.55 29.79 0 0 0
22/04/2025
30.45
 700 29.98 30.45 29.98 0 0 0
21/04/2025
29.79
 400 31.21 31.31 29.79 0 0 0
18/04/2025
30.07
 26,100 30.55 30.55 29.60 0 0 0
17/04/2025
31.21
 1,500 31.21 31.21 31.21 0 0 0
16/04/2025
31.40
 2,400 30.45 31.40 29.69 0 0 0
15/04/2025
30.74
 2,900 30.45 30.74 30.45 0 0 0
14/04/2025
30.26
 5,100 30.36 30.36 30.26 0 0 0
11/04/2025
30.74
 700 30.45 30.74 30.26 0 0 0
10/04/2025
30.55
 40,800 30.45 31.98 30.45 0 0 0
09/04/2025
28.55
 17,200 28.45 31.40 28.45 0 0 0
08/04/2025
27.60
 18,500 28.65 29.98 27.60 0 0 0
04/04/2025
30.07
 25,300 28.65 30.07 27.88 0 0 0
03/04/2025
28.07
 28,300 30.45 30.45 25.89 0 2,500 -0.1
02/04/2025
30.64
 9,700 30.45 30.83 29.69 0 0 0
01/04/2025
30.36
 4,700 30.64 30.93 30.36 0 0 0
31/03/2025
30.45
 7,600 30.64 30.74 30.45 0 0 0
28/03/2025
31.69
 5,000 31.40 31.69 30.55 0 0 0
27/03/2025
31.60
 100 31.60 31.60 31.60 0 0 0
26/03/2025
31.60
 0 31.60 31.60 31.60 0 0 0
25/03/2025
31.60
 300 31.60 31.60 31.60 0 0 0
24/03/2025
31.60
 600 31.60 31.60 31.60 0 0 0
21/03/2025
31.98
 0 31.98 31.98 31.98 0 0 0
20/03/2025
31.98
 100 31.98 31.98 31.98 0 0 0
19/03/2025
31.98
 900 31.98 31.98 31.98 0 0 0
18/03/2025
32.36
 5,900 31.88 32.36 30.64 0 0 0
17/03/2025
30.64
 1,200 30.64 30.64 30.64 0 0 0
14/03/2025
31.60
 39,200 31.50 31.60 29.03 0 0 0
13/03/2025
31.79
 1,400 31.60 31.79 31.40 0 0 0
12/03/2025
31.69
 3,100 32.17 32.17 31.69 0 0 0
11/03/2025
31.40
 700 32.36 32.36 31.40 0 0 0
10/03/2025
32.17
 1,600 32.55 32.55 32.17 0 0 0
07/03/2025
32.36
 2,000 32.93 33.02 32.36 0 0 0
06/03/2025
32.83
 3,500 33.12 33.12 31.79 0 0 0
05/03/2025
31.69
 9,200 32.83 33.21 31.69 0 0 0
04/03/2025
33.02
 27,100 32.36 33.21 31.50 0 0 0
03/03/2025
31.69
 35,100 31.02 33.31 31.02 0 0 0
28/02/2025
30.93
 29,000 30.45 31.31 30.07 0 18,000 -0.6
27/02/2025
31.12
 9,400 30.83 31.12 30.83 0 2,000 -0.1
26/02/2025
31.02
 53,200 31.88 31.88 29.79 0 29,900 -1.0
25/02/2025
32.07
 18,200 31.69 32.07 31.69 0 15,400 -0.5
24/02/2025
31.69
 1,600 31.60 31.69 31.40 0 0 0
21/02/2025
31.79
 100 31.79 31.79 31.79 0 0 0
20/02/2025
31.21
 2,900 31.69 31.69 31.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |