CTCP Cấp nước Đồng Nai (dnw)

33.50
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
(2025-12-29) 		-1.30 -3.70% 38,000 0 0
30.10
35.10
33.50
2 tháng
(2025-11-28) 		-1.20 -3.43% 84,000 0 0
30.10
35.40
33.50
3 tháng
(2025-10-29) 		-1.20 -3.43% 152,700 0 0
30.10
35.40
33.50
6 tháng
(2025-07-31) 		-0.40 -1.17% 391,100 -9,000 -0.3
30.10
35.40
33.50
12 tháng
(2025-02-03) 		1.35 4.15% 1,284,200 -77,000 -2.5
27.60
35.40
33.50
24 tháng
(2024-02-07) 		6.20 22.47% 2,970,451 -252,800 -8.3
23.55
35.40
33.50
36 tháng
(2023-02-13) 		10.88 47.46% 3,802,867 -27,200 -2.1
21.12
35.40
33.50
60 tháng
(2021-02-22) 		16.85 99.46% 15,905,977 -3,583 -1.4
16.08
35.40
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
22.58
 13,901 21.81 22.66 20.78 100 0 0.0
10/11/2022
22.15
 7,348 21.81 22.15 21.72 0 0 0
09/11/2022
22.15
 11,400 21.38 22.23 20.69 0 0 0
08/11/2022
22.06
 4,200 22.06 22.92 22.06 0 0 0
07/11/2022
22.23
 37,801 22.23 22.40 22.23 0 0 0
04/11/2022
22.49
 36,200 21.04 22.66 21.04 0 0 0
03/11/2022
22.92
 16,500 22.92 22.92 22.49 0 0 0
02/11/2022
22.83
 18,003 22.23 23.00 22.23 0 0 0
01/11/2022
22.75
 11,000 22.23 23.00 22.23 0 0 0
31/10/2022
22.49
 20,000 22.92 22.92 22.23 0 0 0
28/10/2022
22.49
 501 22.49 22.49 22.49 0 0 0
27/10/2022
22.83
 20,000 21.38 23.43 20.27 0 0 0
26/10/2022
21.64
 2,500 22.23 22.23 21.64 0 0 0
25/10/2022
22.23
 19,600 21.12 23.43 20.69 0 500 -0.0
24/10/2022
21.72
 10,650 21.72 21.81 20.61 0 0 0
21/10/2022
21.89
 11,600 22.75 22.75 20.35 0 0 0
20/10/2022
23.09
 2,501 23.00 23.09 23.00 0 0 0
19/10/2022
23.09
 6,400 23.09 23.09 22.66 0 0 0
18/10/2022
23.09
 7,900 22.23 23.09 22.23 0 0 0
17/10/2022
22.66
 100 22.66 22.66 22.66 0 0 0
14/10/2022
22.49
 2,100 22.40 23.00 22.40 0 0 0
13/10/2022
22.92
 16,400 21.81 23.09 21.81 500 0 0.0
12/10/2022
22.15
 1,300 20.69 22.23 20.69 0 0 0
11/10/2022
22.40
 601 22.40 22.40 22.40 0 400 -0.0
10/10/2022
22.75
 64,900 22.23 24.71 22.23 0 0 0
07/10/2022
21.64
 1,100 21.64 22.06 21.64 0 0 0
06/10/2022
22.66
 43,901 21.64 23.09 21.64 0 2,000 -0.1
05/10/2022
22.23
 3,600 22.06 22.23 19.75 0 0 0
04/10/2022
22.15
 29,003 20.52 22.15 18.04 1,300 0 0.0
03/10/2022
20.78
 15 20.44 20.44 20.44 0 0 0
30/09/2022
20.78
 45,003 21.38 21.38 20.27 0 0 0
29/09/2022
21.98
 3,000 23.09 23.09 21.98 0 0 0
28/09/2022
23.09
 12,100 23.09 23.43 23.09 0 0 0
27/09/2022
23.26
 23,122 23.60 23.77 23.26 0 0 0
26/09/2022
22.92
 17,839 23.60 23.86 22.66 37 1,000 -0.0
23/09/2022
23.09
 49,536 22.75 23.77 22.75 0 1,000 -0.0
22/09/2022
22.75
 6,722 21.46 22.75 21.46 0 0 0
21/09/2022
22.75
 26,001 22.75 22.75 22.66 0 0 0
20/09/2022
22.66
 32,000 20.52 22.92 20.18 200 0 0.0
19/09/2022
21.89
 37,001 22.66 22.66 20.10 100 0 0.0
16/09/2022
22.92
 46,100 23.09 23.43 22.92 0 0 0
15/09/2022
22.66
 41,700 23.09 23.86 22.66 0 0 0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2022
22.66
 11,600 22.32 22.66 22.32 0 0 0
13/09/2022
21.64
 29,803 21.64 22.78 21.23 0 0 0
12/09/2022
22.04
 24,601 21.88 22.53 21.64 0 0 0
09/09/2022
21.96
 23,600 21.72 22.04 21.64 0 0 0
08/09/2022
21.23
 16,217 20.82 21.88 20.82 0 0 0
07/09/2022
20.57
 33,500 20.57 21.23 20.08 0 0 0
06/09/2022
20.82
 30,200 20.41 20.82 19.68 0 0 0
05/09/2022
21.15
 2,600 21.15 21.15 20.49 0 0 0
31/08/2022
22.21
 31,200 22.21 22.78 22.21 0 1,000 -0.0
30/08/2022
21.88
 20,700 21.64 22.78 21.64 0 0 0
29/08/2022
21.39
 29,000 21.64 21.96 21.39 0 0 0
26/08/2022
21.06
 79,000 21.15 24.08 21.06 0 0 0
25/08/2022
21.31
 18,100 21.15 21.31 21.15 0 0 0
24/08/2022
21.15
 59,700 20.82 21.23 20.25 0 0 0
23/08/2022
20.82
 24,400 20.82 20.82 19.76 0 0 0
22/08/2022
20.41
 16,923 20.49 21.06 20.41 0 0 0
19/08/2022
20.25
 13,600 20.41 20.41 20.17 1,000 0 0.0
18/08/2022
20.49
 56,000 20.00 20.90 19.59 0 0 0
17/08/2022
20.41
 25,500 19.92 20.41 19.92 0 0 0
16/08/2022
20.49
 10,200 20.00 20.49 19.43 0 0 0
15/08/2022
20.33
 24,900 20.17 20.33 19.27 0 0 0
12/08/2022
20.41
 10,640 20.33 20.90 20.33 200 0 0.0
11/08/2022
20.57
 14,000 20.57 20.74 20.57 0 0 0
10/08/2022
20.66
 100 20.66 20.66 20.66 0 0 0
09/08/2022
20.49
 516 20.49 20.49 20.49 0 0 0
08/08/2022
20.82
 15,400 20.90 21.72 20.82 0 0 0
05/08/2022
20.90
 42,500 20.90 20.98 20.41 200 0 0.0
04/08/2022
20.41
 17,400 21.06 21.06 20.41 0 0 0
03/08/2022
20.82
 13,810 20.90 20.98 20.41 0 0 0
02/08/2022
20.74
 24,700 20.57 21.06 20.57 200 0 0.0
01/08/2022
20.33
 24,500 20.66 21.15 20.33 0 0 0
29/07/2022
20.41
 8,016 19.27 20.41 19.19 0 0 0
28/07/2022
20.41
 13,104 19.59 20.41 19.19 0 0 0
27/07/2022
20.41
 100 20.41 20.41 20.41 0 0 0
26/07/2022
20.00
 20,400 19.59 20.41 18.94 0 0 0
25/07/2022
20.00
 202 20.00 20.00 20.00 0 0 0
22/07/2022
20.41
 18,000 19.19 20.41 18.94 0 0 0
21/07/2022
19.59
 31,000 19.43 20.57 19.27 0 0 0
20/07/2022
20.57
 12,000 19.27 20.57 18.78 0 0 0
19/07/2022
19.68
 15,500 19.84 19.84 19.27 0 0 0
18/07/2022
20.57
 600 20.57 20.57 20.57 0 0 0
15/07/2022
19.92
 0 19.92 19.92 19.92 0 0 0
14/07/2022
20.00
 3,300 19.76 20.17 19.76 0 0 0
13/07/2022
20.57
 9,200 20.66 20.66 20.57 0 0 0
12/07/2022
20.74
 14,600 20.74 20.74 20.41 0 0 0
11/07/2022
20.41
 1,300 20.41 20.41 20.41 0 0 0
08/07/2022
20.41
 18,300 19.35 20.90 19.10 0 0 0
07/07/2022
20.41
 17,000 20.57 21.06 20.41 0 0 0
06/07/2022
20.25
 8,100 19.19 21.06 19.19 0 0 0
05/07/2022
19.43
 13,400 19.19 20.33 18.53 0 0 0
04/07/2022
20.25
 100 20.25 20.25 20.25 0 0 0
01/07/2022
20.25
 36,300 19.27 20.82 17.96 0 0 0
30/06/2022
20.82
 0 20.82 20.82 20.82 0 0 0
29/06/2022
20.82
 1,100 20.82 20.82 20.82 0 0 0
28/06/2022
20.25
 2,600 21.15 21.15 20.25 0 0 0
27/06/2022
20.90
 10,128 21.15 21.15 20.90 0 0 0
24/06/2022
20.49
 3,029 19.43 20.49 19.43 0 0 0
23/06/2022
20.25
 500 20.25 20.25 20.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |