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)
24/08/2023
24.83
 2,400 24.20 24.92 24.20 0 0 0
23/08/2023
24.29
 400 23.93 24.29 23.93 0 0 0
22/08/2023
24.29
 400 23.20 24.29 23.20 0 100 -0.0
21/08/2023
24.83
 0 24.83 24.83 24.83 0 0 0
18/08/2023: Cổ tức tiền mặt tỉ lệ: 13%
18/08/2023
24.47
 3,600 25.38 25.38 24.47 2,000 0 0.1
17/08/2023
24.65
 6,403 24.57 24.91 24.57 3,900 0 0.1
16/08/2023
24.57
 4,000 24.74 24.74 24.48 3,000 0 0.1
15/08/2023
24.74
 31,905 24.39 24.74 24.31 14,600 0 0.4
14/08/2023
24.48
 19,658 24.22 24.57 24.22 4,400 800 0.1
11/08/2023
24.57
 3,100 24.05 24.57 24.05 0 0 0
10/08/2023
24.48
 2,200 24.48 24.65 24.48 0 0 0
09/08/2023
24.57
 1,201 24.48 24.57 20.93 0 200 -0.0
08/08/2023
24.57
 2,729 23.79 24.65 23.79 0 0 0
07/08/2023
24.57
 4,700 24.82 24.82 24.57 0 0 0
04/08/2023
25.08
 2,502 24.65 25.08 24.65 0 0 0
03/08/2023
24.65
 8,000 24.13 25.00 24.13 0 0 0
02/08/2023
24.05
 3,100 23.87 24.13 23.87 0 0 0
01/08/2023
23.61
 0 23.61 23.61 23.61 0 0 0
31/07/2023
23.61
 1,000 23.61 23.61 23.61 0 0 0
28/07/2023
23.35
 300 23.35 23.35 23.35 0 0 0
27/07/2023
23.35
 3,200 23.35 23.35 23.35 0 0 0
26/07/2023
24.05
 6,200 24.05 24.05 22.14 0 0 0
25/07/2023
23.87
 16,078 23.61 23.87 20.41 0 0 0
24/07/2023
23.87
 5,900 23.87 23.87 23.79 1,600 0 0.0
21/07/2023
23.61
 0 23.61 23.61 23.61 0 0 0
20/07/2023
23.61
 2 23.61 23.61 23.61 0 0 0
19/07/2023
23.61
 4,201 23.61 23.61 23.61 0 0 0
18/07/2023
23.53
 0 23.53 23.53 23.53 0 0 0
17/07/2023
23.53
 0 23.53 23.53 23.53 0 0 0
14/07/2023
23.53
 0 23.53 23.53 23.53 0 0 0
13/07/2023
23.61
 2,600 23.53 23.61 23.53 600 0 0.0
12/07/2023
23.96
 5,300 23.79 23.96 23.79 2,100 100 0.1
11/07/2023
23.96
 5,420 23.96 23.96 23.87 1,400 0 0.0
10/07/2023
23.87
 6,080 23.35 23.87 23.35 2,700 0 0.1
07/07/2023
23.87
 1,509 23.79 23.87 23.79 0 0 0
06/07/2023
23.96
 1 23.96 23.96 23.96 0 0 0
05/07/2023
23.96
 7,300 23.79 23.96 23.79 0 0 0
04/07/2023
23.87
 6,202 23.53 23.87 23.53 1,100 0 0.0
03/07/2023
23.35
 0 23.35 23.35 23.35 0 0 0
30/06/2023
23.35
 2,010 23.35 23.35 23.35 0 0 0
29/06/2023
23.87
 20,600 23.70 23.87 23.61 9,100 0 0.3
28/06/2023
23.27
 0 23.27 23.27 23.27 0 0 0
27/06/2023
23.27
 0 23.27 23.27 23.27 0 0 0
26/06/2023
23.18
 2,000 23.35 23.35 23.18 0 0 0
23/06/2023
23.44
 2,200 23.53 23.53 23.44 0 0 0
22/06/2023
24.39
 35,201 23.18 25.52 23.18 18,300 0 0.5
21/06/2023
23.27
 4,020 22.92 23.35 22.92 2,000 2,400 -0.0
20/06/2023
22.58
 2,100 23.01 23.01 22.58 0 0 0
19/06/2023
23.70
 300 23.70 23.70 23.70 200 0 0.0
16/06/2023
23.35
 2,810 23.18 23.35 23.18 1,600 0 0.0
15/06/2023
23.01
 300 23.09 23.09 23.01 0 0 0
14/06/2023
23.01
 500 23.01 23.01 23.01 0 0 0
13/06/2023
23.79
 500 22.92 23.79 22.32 0 0 0
12/06/2023
23.01
 600 23.79 23.79 23.01 0 0 0
09/06/2023
23.35
 12,127 22.92 23.35 22.66 5,000 0 0.1
08/06/2023
23.70
 18,300 23.35 23.79 22.92 8,600 0 0.2
07/06/2023
23.35
 0 23.35 23.35 23.35 0 0 0
06/06/2023
23.35
 2,700 23.35 23.35 23.35 500 0 0.0
05/06/2023
24.05
 0 24.05 24.05 24.05 0 0 0
02/06/2023
24.05
 750 24.13 24.13 24.05 500 0 0.0
01/06/2023
23.44
 0 23.44 23.44 23.44 0 0 0
31/05/2023
23.44
 2,500 23.61 23.61 23.35 1,000 0 0.0
30/05/2023
23.96
 0 23.96 23.96 23.96 0 0 0
29/05/2023
23.79
 1,300 24.05 24.05 23.79 1,100 0 0.0
26/05/2023
23.35
 0 23.35 23.35 23.35 0 0 0
25/05/2023
23.35
 5,600 23.35 23.35 23.35 2,800 0 0.1
24/05/2023
23.53
 600 23.53 23.53 23.53 300 0 0.0
23/05/2023
23.61
 3 23.61 23.61 23.61 0 0 0
22/05/2023
23.61
 1,707 23.70 23.70 23.61 1,000 0 0.0
19/05/2023
23.70
 0 23.70 23.70 23.70 0 0 0
18/05/2023
23.70
 2,110 23.35 24.05 23.35 1,400 0 0.0
17/05/2023
23.35
 400 23.35 23.35 23.35 100 0 0.0
16/05/2023
23.35
 5,600 23.35 23.35 23.35 1,500 0 0.0
15/05/2023
23.96
 0 23.96 23.96 23.96 0 0 0
12/05/2023
23.87
 3,201 23.44 24.05 23.44 2,000 0 0.1
11/05/2023
23.44
 1,000 23.44 23.44 23.44 900 0 0.0
10/05/2023
23.70
 1,000 23.79 23.79 23.70 600 0 0.0
09/05/2023
23.79
 18,401 23.79 24.13 23.61 10,000 0 0.3
08/05/2023
23.35
 12,403 22.49 24.65 22.49 9,400 0 0.3
05/05/2023
23.27
 3,001 22.23 23.27 22.23 0 0 0
04/05/2023
22.84
 6,000 22.23 22.92 21.71 1,000 0 0.0
28/04/2023
22.32
 7 22.32 22.32 22.32 0 0 0
27/04/2023
22.32
 4 22.32 22.32 22.32 0 0 0
26/04/2023
22.32
 6,708 22.92 22.92 22.23 2,500 0 0.1
25/04/2023
22.58
 3,007 22.75 22.75 21.97 0 0 0
24/04/2023
22.92
 0 22.92 22.92 22.92 0 0 0
21/04/2023
22.92
 300 22.92 22.92 22.92 100 0 0.0
20/04/2023
23.27
 6,007 23.27 23.35 23.27 4,000 2,000 0.1
19/04/2023
23.27
 1,108 22.14 23.27 22.14 0 0 0
18/04/2023
22.92
 400 22.92 22.92 22.92 0 0 0
17/04/2023
21.97
 5,500 22.92 22.92 21.80 0 0 0
14/04/2023
23.27
 200 23.27 23.27 23.27 100 0 0.0
13/04/2023
23.09
 3,015 22.92 23.35 22.92 900 0 0.0
12/04/2023
23.35
 0 23.35 23.35 23.35 0 0 0
11/04/2023
23.35
 201 23.35 23.35 23.35 0 0 0
10/04/2023
23.35
 800 23.35 23.35 23.09 0 0 0
07/04/2023
23.27
 101 23.27 23.27 23.27 100 0 0.0
06/04/2023
23.01
 120 23.01 23.01 23.01 0 0 0
05/04/2023
22.92
 800 22.92 22.92 22.92 0 0 0
04/04/2023
23.35
 1,200 23.35 23.35 23.35 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |