CTCP Cấp nước Đồng Nai (dnw)

33
-0.40
(-1.20%)
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
(2026-07-06) 		-1.80 -5.47% 29,300 0 0
31.10
33.90
33.40
2 tháng
(2026-06-04) 		0.10 0.32% 69,400 0 0
31
33.90
33.40
3 tháng
(2026-05-05) 		0.10 0.32% 98,900 0 0
30.20
33.90
33.40
6 tháng
(2026-02-04) 		-2.50 -7.44% 126,300 0 0
30.20
33.90
33.40
12 tháng
(2025-08-08) 		-2.90 -8.53% 509,300 -9,000 -0.3
30.10
35.40
33.40
24 tháng
(2024-08-13) 		1.66 5.65% 2,803,490 -286,800 -9.3
27.60
35.40
33.40
36 tháng
(2023-08-21) 		6.27 25.24% 3,376,068 -216,400 -7.3
21.12
35.40
33.40
60 tháng
(2021-08-30) 		12.82 70.14% 12,364,451 -2,663 -1.4
17.65
35.40
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2017
8.17
 1,500 8.17 8.17 8.17 0 0 0
09/10/2017
8.50
 0 8.50 8.50 8.50 0 0 0
06/10/2017
8.36
 2,000 8.50 8.50 8.36 0 0 0
05/10/2017
8.36
 0 8.36 8.36 8.36 0 0 0
04/10/2017
8.36
 0 8.36 8.36 8.36 0 0 0
03/10/2017
8.36
 0 8.36 8.36 8.36 0 0 0
02/10/2017
8.36
 0 8.36 8.36 8.36 0 0 0
29/09/2017
8.36
 100 8.36 8.36 8.36 0 0 0
28/09/2017
9.80
 1,100 9.80 9.80 9.80 0 0 0
27/09/2017
9.80
 0 9.80 9.80 9.80 0 0 0
26/09/2017
9.80
 0 9.80 9.80 9.80 0 0 0
25/09/2017
9.74
 2,400 9.67 9.80 9.67 0 0 0
22/09/2017
9.02
 300 10.00 10.00 9.02 0 0 0
21/09/2017
10.46
 0 10.46 10.46 10.46 0 0 0
20/09/2017
10.46
 0 10.46 10.46 10.46 0 0 0
19/09/2017
10.46
 100 10.46 10.46 10.46 0 0 0
18/09/2017
9.15
 0 9.15 9.15 9.15 0 0 0
15/09/2017
9.15
 0 9.15 9.15 9.15 0 0 0
14/09/2017
9.15
 1,100 9.15 9.15 9.15 0 0 0
13/09/2017
10.52
 100 10.52 10.52 10.52 0 0 0
12/09/2017
9.21
 0 9.21 9.21 9.21 0 0 0
11/09/2017
9.21
 0 9.21 9.21 9.21 0 0 0
08/09/2017
9.21
 0 9.21 9.21 9.21 0 0 0
07/09/2017
9.21
 0 9.21 9.21 9.21 0 0 0
06/09/2017
9.21
 0 9.21 9.21 9.21 0 0 0
05/09/2017
9.21
 7,000 9.21 9.21 9.21 0 0 0
01/09/2017
10.78
 100 10.78 10.78 10.78 0 0 0
31/08/2017
9.61
 2,000 9.67 9.67 9.54 0 0 0
30/08/2017
9.67
 100 9.67 9.67 9.67 0 0 0
29/08/2017
11.31
 100 11.31 11.31 11.31 0 0 0
28/08/2017
8.82
 200 11.04 11.04 8.82 0 0 0
25/08/2017
9.74
 0 9.74 9.74 9.74 0 0 0
24/08/2017
9.67
 2,900 11.11 11.11 9.67 0 0 0
23/08/2017
9.74
 100 9.74 9.74 9.74 0 0 0
22/08/2017
9.74
 2,100 8.50 9.74 8.50 0 0 0
21/08/2017
8.76
 500 8.76 8.76 8.76 0 0 0
18/08/2017
10.26
 100 10.26 10.26 10.26 0 0 0
17/08/2017
12.02
 100 12.02 12.02 12.02 0 0 0
16/08/2017
9.80
 200 11.17 11.17 9.80 0 0 0
15/08/2017
9.80
 0 9.80 9.80 9.80 0 0 0
14/08/2017
9.80
 100 9.80 9.80 9.80 0 0 0
11/08/2017
8.63
 7,900 8.69 8.69 8.63 0 0 0
10/08/2017
10.13
 100 10.13 10.13 10.13 0 0 0
09/08/2017
9.15
 2,100 9.28 9.28 9.15 0 0 0
08/08/2017
10.13
 0 10.13 10.13 10.13 0 0 0
07/08/2017
10.13
 100 10.13 10.13 10.13 0 0 0
04/08/2017
8.89
 0 8.89 8.89 8.89 0 0 0
03/08/2017
8.89
 500 8.89 8.89 8.89 0 0 0
02/08/2017
10.46
 0 10.46 10.46 10.46 0 0 0
01/08/2017
10.46
 100 10.46 10.46 10.46 0 0 0
31/07/2017
9.80
 0 9.80 9.80 9.80 0 0 0
28/07/2017
9.80
 0 9.80 9.80 9.80 0 0 0
27/07/2017
9.80
 0 9.80 9.80 9.80 0 0 0
26/07/2017
9.80
 1,000 9.80 9.80 9.80 0 0 0
25/07/2017
10.65
 100 10.65 10.65 10.65 0 0 0
24/07/2017
11.11
 3,200 10.46 11.11 9.15 0 0 0
21/07/2017
10.52
 1,000 10.52 10.52 10.52 0 0 0
20/07/2017
9.15
 3,800 9.15 9.15 9.15 0 0 0
19/07/2017
10.59
 0 10.59 10.59 10.59 0 0 0
18/07/2017
10.59
 100 10.59 10.59 10.59 0 0 0
17/07/2017
9.28
 0 9.28 9.28 9.28 0 0 0
14/07/2017
9.34
 2,900 9.15 9.34 9.15 0 0 0
13/07/2017
8.17
 0 8.17 8.17 8.17 0 0 0
12/07/2017
8.17
 0 8.17 8.17 8.17 0 0 0
11/07/2017
8.17
 0 8.17 8.17 8.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |