CTCP Cấp nước Đồng Nai (dnw)

31.10
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
(2026-06-30) 		0.10 0.30% 29,600 0 0
31.10
33.90
31.10
2 tháng
(2026-06-01) 		0.80 2.48% 73,400 0 0
31
33.90
31.10
3 tháng
(2026-05-04) 		2 6.45% 99,300 0 0
30.20
33.90
31.10
6 tháng
(2026-02-02) 		-0.70 -2.08% 127,700 0 0
30.20
33.90
31.10
12 tháng
(2025-08-04) 		-0.50 -1.49% 520,200 -9,000 -0.3
30.10
35.40
31.10
24 tháng
(2024-08-09) 		4.02 13.88% 2,809,041 -286,800 -9.3
27.60
35.40
31.10
36 tháng
(2023-08-15) 		8.26 33.40% 3,421,976 -192,900 -6.6
21.12
35.40
31.10
60 tháng
(2021-08-25) 		15.82 92.07% 12,424,051 -2,663 -1.4
17.18
35.40
31.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
31.69
 9,100 31.79 31.79 31.50 0 0 0
18/02/2025
31.79
 1,100 31.98 31.98 31.79 0 0 0
17/02/2025
31.98
 9,500 31.98 32.36 31.98 0 0 0
14/02/2025
31.98
 7,000 31.98 31.98 31.98 0 0 0
13/02/2025
32.07
 53,600 32.36 33.88 31.98 0 0 0
12/02/2025
32.26
 8,200 32.36 32.36 31.88 0 0 0
11/02/2025
32.26
 700 32.36 32.36 32.26 0 0 0
10/02/2025
32.07
 3,400 32.83 32.83 31.88 0 0 0
07/02/2025
31.60
 1,700 31.88 31.88 31.50 0 0 0
06/02/2025
31.69
 6,800 31.40 31.69 31.02 0 0 0
05/02/2025
32.64
 10,500 31.79 32.64 30.17 0 0 0
04/02/2025
31.50
 5,600 32.07 32.36 29.60 0 0 0
03/02/2025
32.45
 700 32.45 32.45 32.45 0 0 0
24/01/2025
32.36
 2,500 32.36 32.45 32.36 0 0 0
23/01/2025
32.55
 8,700 32.36 32.83 32.17 0 0 0
22/01/2025
31.98
 801 32.36 32.36 31.98 0 0 0
21/01/2025
32.26
 400 32.07 32.26 32.07 0 0 0
20/01/2025
32.36
 6,300 32.17 32.64 32.17 0 0 0
17/01/2025
32.17
 10,600 32.45 32.45 31.98 0 0 0
16/01/2025
31.60
 20,200 32.55 32.55 31.50 0 10,000 -0.3
15/01/2025
31.50
 7,000 31.02 31.50 30.93 0 5,000 -0.2
14/01/2025
31.50
 11,000 32.83 32.93 31.40 0 0 0
13/01/2025
31.88
 10,700 32.83 33.21 31.88 0 0 0
10/01/2025
32.26
 13,600 32.83 33.21 32.26 0 0 0
09/01/2025
31.60
 12,100 31.40 33.21 31.31 0 5,400 -0.2
08/01/2025
30.83
 9,500 30.17 30.83 30.17 0 3,000 -0.1
07/01/2025
29.98
 7,800 31.40 31.40 29.98 0 600 -0.0
06/01/2025
29.98
 12,200 31.12 31.12 29.98 0 3,600 -0.1
03/01/2025
31.12
 35,300 31.50 31.50 28.65 0 16,800 -0.5
02/01/2025
31.02
 9,500 31.12 31.69 31.02 0 5,300 -0.2
31/12/2024
31.88
 401 30.93 31.88 30.93 0 0 0
30/12/2024
32.07
 5,300 30.93 32.07 30.93 0 4,800 -0.2
27/12/2024
30.93
 21 30.93 30.93 30.93 0 0 0
26/12/2024
30.93
 1,080 30.93 30.93 30.93 0 0 0
25/12/2024
30.74
 2,601 31.69 31.69 30.74 0 400 -0.0
24/12/2024
31.02
 6,600 31.12 31.12 31.02 0 3,000 -0.1
23/12/2024
31.12
 1,100 31.12 31.12 31.12 0 0 0
20/12/2024
31.12
 11,000 32.26 32.26 30.93 0 800 -0.0
19/12/2024
30.74
 63,400 30.83 34.26 30.45 0 6,100 -0.2
18/12/2024
30.26
 37,100 29.98 30.36 29.50 0 25,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |