CTCP Cấp nước Đồng Nai (dnw)

32.90
-0.10
(-0.30%)
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
(2026-02-11) 		-0.10 -0.30% 4,100 0 0
31.80
33.90
32.90
2 tháng
(2026-01-12) 		-1.60 -4.64% 51,900 0 0
31.80
34.50
32.90
3 tháng
(2025-12-15) 		-2.10 -6% 66,400 0 0
30.10
35.40
32.90
6 tháng
(2025-09-15) 		-0.70 -2.08% 270,800 -9,000 -0.3
30.10
35.40
32.90
12 tháng
(2025-03-18) 		0.54 1.68% 944,300 -11,700 -0.4
27.60
35.40
32.90
24 tháng
(2024-03-25) 		5.76 21.23% 2,905,201 -280,000 -9.1
23.55
35.40
32.90
36 tháng
(2023-03-29) 		9.55 40.87% 3,636,196 -93,300 -3.9
21.12
35.40
32.90
60 tháng
(2021-04-08) 		15.41 88.05% 15,279,342 -3,983 -1.5
16.08
35.40
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2024
29.69
 18,600 29.98 30.93 29.60 0 8,200 -0.3
16/12/2024
30.26
 36,100 31.88 31.88 29.31 0 0 0
13/12/2024
29.31
 26,200 30.74 31.02 29.31 0 5,000 -0.2
12/12/2024
30.74
 3,801 33.21 33.21 30.74 0 0 0
11/12/2024
30.45
 19,001 30.83 30.83 30.36 0 0 0
10/12/2024
30.26
 78,400 30.55 34.45 29.98 0 6,400 -0.2
09/12/2024
30.55
 4,701 30.64 30.64 30.45 0 3,800 -0.1
06/12/2024
29.60
 644,104 31.40 31.40 23.89 0 54,300 -1.7
05/12/2024
31.60
 13,380 31.40 31.88 27.31 0 0 0
04/12/2024
31.40
 500 31.50 31.50 31.40 0 0 0
03/12/2024
31.50
 400 31.40 33.12 31.40 0 0 0
02/12/2024
31.40
 1,000 31.60 31.60 31.40 0 0 0
29/11/2024
31.50
 0 31.50 31.50 31.50 0 0 0
28/11/2024
31.50
 0 31.50 31.50 31.50 0 0 0
27/11/2024
31.40
 500 31.50 31.50 31.40 0 0 0
26/11/2024
31.40
 0 31.40 31.40 31.40 0 0 0
25/11/2024
31.40
 104 31.40 31.40 31.40 0 0 0
22/11/2024
32.07
 0 32.07 32.07 32.07 0 0 0
21/11/2024
32.07
 104 32.07 32.07 32.07 0 0 0
20/11/2024
33.12
 717 32.93 33.12 32.93 0 0 0
19/11/2024
33.02
 100 33.02 33.02 33.02 0 0 0
18/11/2024
30.45
 300 31.60 31.60 30.45 0 0 0
15/11/2024
31.88
 203 31.88 31.88 31.88 0 0 0
14/11/2024
32.45
 1,100 32.83 33.31 32.45 0 0 0
13/11/2024
31.88
 800 31.40 31.88 30.45 0 0 0
12/11/2024
31.88
 0 31.88 31.88 31.88 0 0 0
11/11/2024
31.88
 100 31.88 31.88 31.88 0 0 0
08/11/2024
31.50
 0 31.50 31.50 31.50 0 0 0
07/11/2024
31.40
 0 31.50 31.50 31.50 0 0 0
06/11/2024
31.50
 0 31.50 31.50 31.50 0 0 0
05/11/2024
31.40
 400 31.60 31.60 31.40 0 0 0
04/11/2024
31.50
 12 31.50 31.50 31.50 0 0 0
01/11/2024
31.50
 501 31.50 31.50 31.50 0 0 0
31/10/2024
31.88
 3,600 33.31 33.31 31.88 0 0 0
30/10/2024
34.26
 0 34.26 34.26 34.26 0 0 0
29/10/2024
34.26
 3,700 34.55 34.55 34.26 0 0 0
28/10/2024
32.64
 30,900 33.31 35.21 32.36 0 0 0
25/10/2024
31.40
 3,433 29.98 31.50 29.98 0 0 0
24/10/2024
31.60
 28,400 31.50 31.88 25.69 0 0 0
23/10/2024
31.50
 19,900 31.98 33.21 28.74 0 0 0
22/10/2024
31.98
 1,700 31.88 31.98 31.40 0 0 0
21/10/2024
31.98
 1,300 32.64 32.64 31.98 0 0 0
18/10/2024
32.64
 603 32.83 32.83 32.64 0 0 0
17/10/2024
32.36
 500 32.36 32.36 32.36 0 0 0
16/10/2024
33.02
 2,500 32.36 33.02 32.36 0 0 0
15/10/2024
32.36
 400 32.36 32.36 32.36 0 0 0
14/10/2024
32.36
 145 32.36 32.36 32.36 0 0 0
11/10/2024
32.36
 2,740 33.31 33.59 31.88 0 0 0
10/10/2024
31.98
 3,007 32.36 32.36 31.98 0 0 0
09/10/2024
31.88
 6,442 33.31 33.31 31.88 0 0 0
08/10/2024
32.36
 3,800 33.59 33.59 32.36 0 1,800 -0.1
07/10/2024
33.78
 3,301 33.88 33.88 33.78 0 0 0
04/10/2024
34.16
 1,300 31.88 34.16 31.88 0 0 0
03/10/2024
33.69
 0 33.69 33.69 33.69 0 0 0
02/10/2024
33.69
 3,100 33.78 33.78 33.69 0 0 0
01/10/2024
34.16
 5,782 32.83 34.16 32.36 0 2,000 -0.1
30/09/2024
33.31
 100 33.31 33.31 33.31 0 0 0
27/09/2024
32.83
 6,702 33.31 33.31 31.40 0 3,500 -0.1
26/09/2024
33.31
 5,000 33.31 33.31 33.31 0 4,000 -0.1
25/09/2024
32.64
 1,620 32.64 32.64 32.64 0 0 0
24/09/2024
32.83
 5,800 33.02 33.02 32.45 0 2,200 -0.1
23/09/2024
32.93
 100 32.93 32.93 32.93 0 0 0
20/09/2024
34.45
 2,305 34.55 34.55 34.45 0 0 0
19/09/2024
32.83
 6,200 34.55 34.55 32.83 100 400 -0.0
18/09/2024
32.74
 15,602 35.21 35.21 32.07 100 10,000 -0.3
17/09/2024
32.74
 18,100 32.36 32.74 30.17 0 12,100 -0.4
16/09/2024
34.74
 0 34.74 34.74 34.74 0 0 0
13/09/2024
34.74
 100 34.74 34.74 34.74 0 0 0
12/09/2024
34.74
 11 34.93 34.93 34.93 0 0 0
11/09/2024
34.74
 20 34.93 34.93 34.93 0 0 0
10/09/2024
34.74
 4,310 34.93 34.93 34.74 0 0 0
09/09/2024
34.55
 100 34.55 34.55 34.55 0 0 0
06/09/2024
34.55
 0 34.55 34.55 34.55 0 0 0
05/09/2024
34.55
 200 34.55 34.55 34.55 0 0 0
04/09/2024
34.55
 0 34.55 34.55 34.55 0 0 0
30/08/2024
34.26
 402 35.21 35.21 34.26 100 0 0.0
29/08/2024
32.55
 12,500 30.55 32.64 30.55 0 6,400 -0.2
28/08/2024
33.88
 1,401 33.88 33.88 33.88 0 0 0
27/08/2024
34.26
 700 34.26 34.26 34.26 0 0 0
26/08/2024
34.07
 800 33.78 34.26 33.78 0 200 -0.0
23/08/2024: Cổ tức tiền mặt tỉ lệ: 12%
23/08/2024
33.97
 0 33.97 33.97 33.97 0 0 0
22/08/2024
33.12
 1,400 34.22 34.22 33.12 0 0 0
21/08/2024
33.12
 316 33.58 33.58 33.12 0 0 0
20/08/2024
33.12
 3,600 33.12 34.96 33.12 0 0 0
19/08/2024
33.12
 2,514 33.12 33.12 33.12 0 0 0
16/08/2024
33.12
 3,400 31.74 33.30 31.74 0 0 0
15/08/2024
31.28
 200 32.20 32.20 31.28 0 0 0
14/08/2024
32.93
 400 33.12 33.12 30.63 0 0 0
13/08/2024
29.44
 7,402 30.54 30.54 29.44 0 0 0
12/08/2024
30.63
 4,351 30.63 30.63 30.63 0 0 0
09/08/2024
28.98
 1,200 28.98 28.98 28.98 0 0 0
08/08/2024
28.98
 100 28.98 28.98 28.98 0 0 0
07/08/2024
27.69
 8,380 29.44 29.44 26.77 0 0 0
06/08/2024
31.28
 0 31.28 31.28 31.28 0 0 0
05/08/2024
31.28
 300 31.28 31.28 31.28 0 0 0
02/08/2024
31.74
 18,002 31.74 31.74 31.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |