CTCP Cấp nước Đồng Nai (dnw)

32
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
(2026-05-13) 		1.10 3.56% 35,500 0 0
30.90
32.50
32
2 tháng
(2026-04-13) 		0.10 0.31% 39,700 0 0
30.20
33.90
32
3 tháng
(2026-03-16) 		-0.90 -2.74% 54,000 0 0
30.20
33.90
32
6 tháng
(2025-12-15) 		-3 -8.57% 121,900 0 0
30.10
35.40
32
12 tháng
(2025-06-17) 		0.50 1.59% 642,200 -9,000 -0.3
30.10
35.40
32
24 tháng
(2024-06-24) 		-0.66 -2.01% 2,836,609 -284,200 -9.2
27.60
35.40
32
36 tháng
(2023-06-28) 		8.73 37.53% 3,501,569 -171,000 -6.0
21.12
35.40
32
60 tháng
(2021-07-08) 		15.29 91.50% 13,512,312 -2,683 -1.4
16.08
35.40
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |