CTCP Cấp nước Đồng Nai (dnw)

32.20
-0.70
(-2.13%)
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
(2026-02-23) 		-0.80 -2.37% 5,100 0 0
31.80
33.90
32.90
2 tháng
(2026-01-16) 		-1.60 -4.64% 52,300 0 0
31.80
34.50
32.90
3 tháng
(2025-12-17) 		-2 -5.73% 68,000 0 0
30.10
35.40
32.90
6 tháng
(2025-09-18) 		-1 -2.95% 266,400 -9,000 -0.3
30.10
35.40
32.90
12 tháng
(2025-03-24) 		1.30 4.13% 939,000 -11,700 -0.4
27.60
35.40
32.90
24 tháng
(2024-03-27) 		4.38 15.37% 2,890,779 -282,600 -9.2
23.55
35.40
32.90
36 tháng
(2023-04-03) 		9.55 40.87% 3,629,382 -97,700 -4.0
21.12
35.40
32.90
60 tháng
(2021-04-12) 		15.25 86.38% 15,260,042 -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)
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
03/05/2024
27.60
 1,300 30.82 32.20 27.60 0 0 0
02/05/2024
31.19
 0 31.19 31.19 31.19 0 0 0
26/04/2024
31.46
 2,121 30.63 31.46 30.63 0 0 0
25/04/2024
29.44
 3,140 29.90 31.19 29.44 0 0 0
24/04/2024
29.71
 11,900 26.68 32.20 26.68 1,400 100 0.0
23/04/2024
30.17
 5,300 26.68 30.17 26.68 0 0 0
22/04/2024
27.14
 1,800 27.14 27.14 27.14 0 0 0
19/04/2024
27.14
 101 27.14 27.14 27.14 0 0 0
17/04/2024
26.68
 200 26.68 26.68 26.68 0 0 0
16/04/2024
23.55
 15,040 25.85 25.85 23.55 0 0 0
15/04/2024
27.14
 15 27.14 27.14 27.14 0 0 0
12/04/2024
27.14
 399 27.14 27.14 27.14 0 0 0
11/04/2024
26.31
 8 26.31 26.31 26.31 0 0 0
10/04/2024
26.31
 539 26.31 26.31 26.31 0 0 0
09/04/2024
26.22
 0 26.22 26.22 26.22 0 0 0
08/04/2024
26.22
 49 26.22 26.22 26.22 0 0 0
05/04/2024
26.22
 1,521 26.22 26.22 26.22 0 0 0
04/04/2024
26.22
 25 26.22 26.22 26.22 0 0 0
03/04/2024
26.22
 184 26.22 26.22 26.22 0 100 -0.0
02/04/2024
28.52
 19,053 28.33 28.52 28.33 0 0 0
01/04/2024
26.68
 0 26.68 26.68 26.68 0 0 0
29/03/2024
26.68
 101 26.68 26.68 26.68 0 100 -0.0
28/03/2024
27.60
 300 25.76 27.60 25.76 0 100 -0.0
27/03/2024
28.52
 12 27.97 27.97 27.97 0 0 0
26/03/2024
28.52
 15,621 27.14 28.52 27.14 2,600 0 0.1
25/03/2024
27.14
 401 27.14 27.14 27.14 0 0 0
22/03/2024
27.32
 360 25.30 27.32 25.30 0 0 0
21/03/2024
25.30
 100 25.30 25.30 25.30 0 100 -0.0
20/03/2024
27.14
 1,200 25.30 27.14 25.30 0 100 -0.0
19/03/2024
27.14
 100 27.14 27.14 27.14 0 0 0
18/03/2024
26.68
 900 26.68 26.68 26.68 0 0 0
15/03/2024
27.60
 3,600 27.60 27.60 27.60 2,000 1,500 0.0
14/03/2024
27.60
 172 27.60 27.60 27.60 0 0 0
13/03/2024
27.60
 900 27.60 27.60 27.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |