CTCP Cấp nước Đồng Nai (dnw)

32.90
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
(2026-05-20) 		0.90 2.81% 62,900 0 0
31
33.50
32.90
2 tháng
(2026-04-20) 		0.90 2.81% 69,500 0 0
30.20
33.90
32.90
3 tháng
(2026-03-23) 		0.80 2.49% 80,600 0 0
30.20
33.90
32.90
6 tháng
(2025-12-22) 		-2.10 -6% 141,100 0 0
30.10
35.40
32.90
12 tháng
(2025-06-24) 		0.90 2.81% 665,200 -9,000 -0.3
30.10
35.40
32.90
24 tháng
(2024-07-01) 		-1.60 -4.63% 2,841,608 -286,700 -9.3
27.60
35.40
32.90
36 tháng
(2023-07-05) 		8.94 37.31% 3,503,357 -181,200 -6.3
21.12
35.40
32.90
60 tháng
(2021-07-15) 		16.35 98.75% 13,325,812 -2,183 -1.4
16.48
35.40
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2024
27.78
 3,800 27.78 27.78 27.78 2,000 0 0.1
11/03/2024
27.78
 1,000 27.78 27.78 27.78 500 0 0.0
08/03/2024
27.87
 1,003 27.87 27.87 27.87 0 0 0
07/03/2024
27.97
 3,700 27.97 27.97 27.87 0 0 0
06/03/2024
27.87
 2,014 27.97 27.97 27.87 0 0 0
05/03/2024
27.97
 11,778 27.97 28.15 27.60 8,000 0 0.2
04/03/2024
27.97
 1,500 28.43 28.43 27.97 0 0 0
01/03/2024
25.76
 1,000 25.85 25.85 25.76 0 0 0
29/02/2024
27.51
 12,000 27.05 27.60 27.05 5,000 0 0.1
28/02/2024
27.14
 1,001 27.14 27.14 27.14 0 0 0
27/02/2024
26.68
 77 26.03 26.03 26.03 0 0 0
26/02/2024
26.68
 4,014 25.76 26.68 25.76 0 0 0
23/02/2024
25.30
 0 25.30 25.30 25.30 0 0 0
22/02/2024
25.30
 10,101 25.11 25.30 25.11 0 100 -0.0
21/02/2024
27.41
 10,800 24.84 27.41 24.84 5,000 100 0.1
20/02/2024
27.41
 1,000 24.84 27.41 24.84 0 100 -0.0
19/02/2024
27.23
 0 27.23 27.23 27.23 0 0 0
16/02/2024
27.32
 3,000 24.84 27.41 24.84 1,600 100 0.0
15/02/2024
27.60
 30 27.60 27.60 27.60 0 0 0
07/02/2024
27.60
 6,600 24.84 27.60 24.84 5,300 100 0.2
06/02/2024
27.60
 2,200 27.51 27.60 26.68 0 0 0
05/02/2024
26.68
 600 26.59 26.68 26.59 0 0 0
02/02/2024
27.41
 2,300 27.14 27.41 26.68 0 0 0
01/02/2024
27.32
 1,600 25.30 27.32 25.30 0 0 0
31/01/2024
27.41
 10,000 27.41 27.41 27.32 2,000 0 0.1
30/01/2024
27.51
 2,500 26.77 27.51 26.77 0 0 0
29/01/2024
27.41
 400 24.84 27.41 24.84 0 100 -0.0
26/01/2024
27.14
 500 27.14 27.14 27.14 0 0 0
25/01/2024
26.22
 200 26.22 26.22 26.22 0 0 0
24/01/2024
25.76
 6 25.76 25.76 25.76 0 0 0
23/01/2024
25.76
 200 25.76 25.76 25.76 0 0 0
22/01/2024
25.76
 1,114 25.76 25.76 25.76 0 0 0
19/01/2024
24.38
 0 24.38 24.38 24.38 0 0 0
18/01/2024
24.38
 4 24.38 24.38 24.38 0 0 0
17/01/2024
24.38
 100 24.38 24.38 24.38 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |