CTCP Cấp nước Đồng Nai (dnw)

34.70
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
(2025-11-04) 		0 0% 72,600 0 0
34
35
35
2 tháng
(2025-10-06) 		0.50 1.45% 156,400 0 0
34
35
35
3 tháng
(2025-09-05) 		-0.30 -0.85% 205,400 -9,000 -0.3
33.60
35.30
35
6 tháng
(2025-06-09) 		3.20 10.06% 526,000 -9,000 -0.3
31.10
35.30
35
12 tháng
(2024-12-09) 		4.45 14.57% 1,716,107 -190,200 -6.1
27.60
35.30
35
24 tháng
(2023-12-15) 		9.70 38.35% 2,953,160 -251,000 -8.2
23.37
35.30
35
36 tháng
(2022-12-20) 		11.30 47.68% 3,776,768 -21,400 -1.9
21.12
35.30
35
60 tháng
(2020-12-30) 		19.12 120.38% 16,632,989 21,017 -0.9
15.69
35.30
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
31.74
 9,012 31.74 31.74 31.74 0 0 0
31/07/2024
32.20
 102 32.20 32.20 32.20 100 0 0.0
30/07/2024
32.20
 200 32.20 32.20 32.20 0 0 0
29/07/2024
29.53
 0 29.53 29.53 29.53 0 0 0
26/07/2024
29.44
 3,720 31.28 31.28 29.44 0 0 0
25/07/2024
32.20
 500 32.20 32.20 32.20 0 0 0
24/07/2024
32.20
 1 32.20 32.20 32.20 0 0 0
23/07/2024
32.20
 0 32.20 32.20 32.20 0 0 0
22/07/2024
32.20
 0 32.20 32.20 32.20 0 0 0
19/07/2024
32.20
 200 32.20 32.20 32.20 0 0 0
18/07/2024
32.38
 0 32.38 32.38 32.38 0 0 0
17/07/2024
32.29
 200 32.38 32.38 32.29 0 0 0
16/07/2024
33.12
 1,522 34.50 34.50 33.12 0 0 0
15/07/2024
34.96
 100 34.96 34.96 34.96 0 0 0
12/07/2024
34.96
 0 34.96 34.96 34.96 0 0 0
11/07/2024
33.58
 3,401 34.96 35.69 33.58 0 0 0
10/07/2024
34.96
 2,700 34.96 35.42 33.30 0 0 0
09/07/2024
34.04
 2,203 35.33 35.33 34.04 0 0 0
08/07/2024
34.04
 2,900 34.04 35.88 34.04 0 0 0
05/07/2024
34.04
 900 35.42 35.42 34.04 0 0 0
04/07/2024
33.67
 2,508 35.42 35.42 33.67 0 0 0
03/07/2024
33.12
 2,000 32.66 33.12 32.66 0 0 0
02/07/2024
32.66
 4,508 33.85 33.85 31.46 0 0 0
01/07/2024
34.50
 8 29.53 29.53 29.53 0 0 0
28/06/2024
34.50
 1 29.53 29.53 29.53 0 0 0
27/06/2024
34.50
 19,000 32.75 34.50 28.61 2,400 0 0.1
26/06/2024
32.75
 400 32.75 32.75 32.75 0 0 0
25/06/2024
32.66
 5,200 32.66 32.66 32.66 100 0 0.0
24/06/2024
32.66
 1,000 32.66 32.66 32.66 0 0 0
21/06/2024
30.91
 2,805 29.44 31.83 29.44 0 0 0
20/06/2024
27.69
 0 27.69 27.69 27.69 0 0 0
19/06/2024
27.69
 102 27.69 27.69 27.69 0 100 -0.0
18/06/2024
32.20
 200 32.20 32.20 32.20 0 0 0
17/06/2024
30.36
 4 30.36 30.36 30.36 0 0 0
14/06/2024
30.36
 1 30.36 30.36 30.36 0 0 0
13/06/2024
30.36
 0 30.36 30.36 30.36 0 0 0
12/06/2024
30.36
 1,204 30.17 30.36 30.17 0 0 0
11/06/2024
29.44
 1,201 30.36 30.36 29.44 0 0 0
10/06/2024
29.44
 120 29.44 29.44 29.44 0 0 0
07/06/2024
29.90
 12,100 28.52 29.90 25.48 0 0 0
06/06/2024
29.35
 4,600 28.98 29.35 28.98 0 0 0
05/06/2024
28.98
 2,243 28.98 28.98 28.98 0 0 0
04/06/2024
28.98
 0 28.98 28.98 28.98 0 0 0
03/06/2024
29.90
 245 27.97 29.90 27.97 0 100 -0.0
31/05/2024
28.70
 500 28.70 28.70 28.70 0 500 -0.0
30/05/2024
28.98
 7,400 28.52 28.98 28.52 0 0 0
29/05/2024
27.69
 610 27.69 27.69 27.69 0 100 -0.0
28/05/2024
27.60
 1,500 27.60 27.60 27.60 0 0 0
27/05/2024
27.60
 40 27.60 27.60 27.60 0 0 0
24/05/2024
27.60
 2 27.60 27.60 27.60 0 0 0
23/05/2024
27.60
 1 27.60 27.60 27.60 0 0 0
22/05/2024
27.60
 0 27.60 27.60 27.60 0 0 0
21/05/2024
27.60
 23 27.60 27.60 27.60 0 0 0
20/05/2024
27.60
 0 27.60 27.60 27.60 0 0 0
17/05/2024
27.60
 200 27.60 27.60 27.60 0 0 0
16/05/2024
26.68
 0 26.68 26.68 26.68 0 0 0
15/05/2024
26.68
 0 26.68 26.68 26.68 0 0 0
14/05/2024
26.68
 0 26.68 26.68 26.68 0 0 0
13/05/2024
26.68
 100 26.68 26.68 26.68 0 100 -0.0
10/05/2024
30.54
 0 30.54 30.54 30.54 0 0 0
09/05/2024
29.71
 4,400 29.44 31.74 29.44 400 0 0.0
08/05/2024
28.98
 3,001 28.61 28.98 28.06 1,000 0 0.0
07/05/2024
28.98
 2,360 28.06 28.98 28.06 200 100 0.0
06/05/2024
31.37
 0 31.37 31.37 31.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |