CTCP Cấp nước Đồng Nai (dnw)

31
-2
(-6.06%)
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)
10/07/2017
8.17
 0 8.17 8.17 8.17 0 0 0
07/07/2017
8.17
 100 8.17 8.17 8.17 0 0 0
06/07/2017
9.21
 1,300 9.21 9.21 9.21 0 0 0
05/07/2017
9.21
 1,000 9.21 9.21 9.21 0 0 0
04/07/2017: Cổ tức tiền mặt tỉ lệ: 6%
04/07/2017
9.80
 100 9.80 9.80 9.80 0 0 0
03/07/2017
9.41
 100 9.41 9.41 9.41 0 0 0
30/06/2017
9.85
 11,000 8.78 9.85 8.59 0 0 0
29/06/2017
8.59
 0 8.59 8.59 8.59 0 0 0
28/06/2017
8.59
 0 8.59 8.59 8.59 0 0 0
27/06/2017
8.59
 0 8.59 8.59 8.59 0 0 0
26/06/2017
8.66
 2,200 7.59 8.66 7.59 0 0 0
23/06/2017
8.47
 0 8.47 8.47 8.47 0 0 0
22/06/2017
8.47
 0 8.47 8.47 8.47 0 0 0
21/06/2017
8.47
 0 8.47 8.47 8.47 0 0 0
20/06/2017
8.47
 5,800 8.47 8.47 8.47 0 0 0
19/06/2017
8.16
 0 8.16 8.16 8.16 0 0 0
16/06/2017
8.16
 0 8.16 8.16 8.16 0 0 0
15/06/2017
8.16
 4,400 8.16 8.16 8.16 0 0 0
14/06/2017
8.16
 5,600 8.16 8.16 8.16 0 0 0
13/06/2017
8.78
 0 8.78 8.78 8.78 0 0 0
12/06/2017
8.78
 0 8.78 8.78 8.78 0 0 0
09/06/2017
8.78
 0 8.78 8.78 8.78 0 0 0
08/06/2017
8.78
 0 8.78 8.78 8.78 0 0 0
07/06/2017
8.78
 0 8.78 8.78 8.78 0 0 0
06/06/2017
8.78
 0 8.78 8.78 8.78 0 0 0
05/06/2017
8.78
 1,100 8.78 8.78 8.78 0 0 0
02/06/2017
8.47
 0 8.47 8.47 8.47 0 0 0
01/06/2017
8.47
 0 8.47 8.47 8.47 0 0 0
31/05/2017
8.47
 0 8.47 8.47 8.47 0 0 0
30/05/2017
8.47
 0 8.47 8.47 8.47 0 0 0
29/05/2017
8.47
 0 8.47 8.47 8.47 0 0 0
26/05/2017
8.47
 0 8.47 8.47 8.47 0 0 0
25/05/2017
8.47
 4,100 8.47 8.47 8.47 0 0 0
24/05/2017
8.47
 7,500 8.16 8.47 8.16 0 0 0
23/05/2017
8.16
 0 8.16 8.16 8.16 0 0 0
22/05/2017
8.16
 3,000 8.16 8.16 8.16 0 0 0
19/05/2017
8.16
 0 8.16 8.16 8.16 0 0 0
18/05/2017
8.16
 600 8.16 8.16 8.16 0 0 0
17/05/2017
8.78
 0 8.78 8.78 8.78 0 0 0
16/05/2017
8.78
 1,200 8.78 8.78 8.78 0 0 0
15/05/2017
8.97
 700 8.97 8.97 8.97 0 0 0
12/05/2017
9.22
 1,000 9.22 9.22 9.22 0 0 0
11/05/2017
9.28
 0 9.28 9.28 9.28 0 0 0
10/05/2017
9.28
 0 9.28 9.28 9.28 0 0 0
09/05/2017
9.28
 0 9.28 9.28 9.28 0 0 0
08/05/2017
9.28
 2,000 9.28 9.28 9.28 0 0 0
05/05/2017
9.97
 0 9.97 9.97 9.97 0 0 0
04/05/2017
9.97
 0 9.97 9.97 9.97 0 0 0
03/05/2017
9.28
 200 10.60 10.60 9.28 0 0 0
28/04/2017
9.97
 0 9.97 9.97 9.97 0 0 0
27/04/2017
9.97
 100 9.97 9.97 9.97 0 0 0
26/04/2017
9.97
 0 9.97 9.97 9.97 0 0 0
25/04/2017
9.97
 0 9.97 9.97 9.97 0 0 0
24/04/2017
9.97
 0 9.97 9.97 9.97 0 0 0
21/04/2017
9.97
 0 9.97 9.97 9.97 0 0 0
20/04/2017
9.97
 0 9.97 9.97 9.97 0 0 0
19/04/2017
9.97
 0 9.97 9.97 9.97 0 0 0
18/04/2017
9.97
 0 9.97 9.97 9.97 0 0 0
17/04/2017
10.60
 200 9.28 10.60 9.28 0 0 0
14/04/2017
9.28
 100 9.28 9.28 9.28 0 0 0
13/04/2017
8.16
 0 8.16 8.16 8.16 0 0 0
12/04/2017
8.16
 0 8.16 8.16 8.16 0 0 0
11/04/2017
8.16
 0 8.16 8.16 8.16 0 0 0
10/04/2017
8.16
 3,100 8.16 8.16 8.16 0 0 0
07/04/2017
8.16
 0 8.16 8.16 8.16 0 0 0
05/04/2017
8.16
 0 8.16 8.16 8.16 0 0 0
04/04/2017
8.16
 0 8.16 8.16 8.16 0 0 0
03/04/2017
8.16
 0 8.16 8.16 8.16 0 0 0
31/03/2017
8.16
 0 8.16 8.16 8.16 0 0 0
30/03/2017
8.16
 0 8.16 8.16 8.16 0 0 0
29/03/2017
8.16
 0 8.16 8.16 8.16 0 0 0
28/03/2017
8.16
 320 8.16 8.16 8.16 0 0 0
27/03/2017
8.28
 0 8.28 8.28 8.28 0 0 0
24/03/2017
8.28
 0 8.28 8.28 8.28 0 0 0
23/03/2017
8.28
 0 8.28 8.28 8.28 0 0 0
22/03/2017
8.28
 100 8.28 8.28 8.28 0 0 0
21/03/2017
8.85
 0 8.85 8.85 8.85 0 0 0
20/03/2017
8.85
 10 8.85 8.85 8.85 0 0 0
17/03/2017
8.85
 400 8.85 8.85 8.85 0 0 0
16/03/2017
8.85
 501 8.85 8.85 8.85 0 0 0
15/03/2017
8.85
 613 8.22 8.85 8.22 0 0 0
14/03/2017
8.78
 390 8.91 8.91 8.78 0 0 0
13/03/2017
8.85
 1,602 8.78 8.85 8.78 0 0 0
10/03/2017
8.91
 14 8.53 8.53 8.53 0 0 0
09/03/2017
8.91
 1,100 8.47 8.91 8.47 0 0 0
08/03/2017
7.90
 0 7.90 7.90 7.90 0 0 0
07/03/2017
7.90
 0 7.90 7.90 7.90 0 0 0
06/03/2017
7.90
 0 7.90 7.90 7.90 0 0 0
03/03/2017
7.90
 0 7.90 7.90 7.90 0 0 0
02/03/2017
7.90
 100 7.90 7.90 7.90 0 0 0
01/03/2017
6.90
 100 6.90 6.90 6.90 0 0 0
28/02/2017
8.03
 100 8.03 8.03 8.03 0 0 0
27/02/2017
7.03
 100 7.03 7.03 7.03 0 0 0
24/02/2017
8.47
 400 7.28 8.47 7.28 0 0 0
23/02/2017
8.34
 500 8.34 8.34 8.34 0 0 0
22/02/2017
7.28
 100 7.28 7.28 7.28 0 0 0
21/02/2017
8.47
 1,000 8.47 8.47 8.47 0 0 0
20/02/2017
8.47
 500 8.47 8.47 8.47 0 0 0
17/02/2017
7.90
 600 6.15 7.90 6.15 0 0 0
16/02/2017
7.09
 100 7.09 7.09 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |