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
32.20
2 tháng
(2026-01-19) 		-1.60 -4.64% 52,000 0 0
31.80
34.50
32.20
3 tháng
(2025-12-18) 		-2.10 -6% 63,800 0 0
30.10
35.40
32.20
6 tháng
(2025-09-19) 		-1.20 -3.52% 262,300 -5,000 -0.2
30.10
35.40
32.20
12 tháng
(2025-03-24) 		1.30 4.13% 939,000 -11,700 -0.4
27.60
35.40
32.20
24 tháng
(2024-03-28) 		5.30 19.21% 2,890,767 -282,600 -9.2
23.55
35.40
32.20
36 tháng
(2023-04-03) 		9.55 40.87% 3,629,382 -97,700 -4.0
21.12
35.40
32.20
60 tháng
(2021-04-13) 		15.25 86.38% 15,240,142 -3,983 -1.5
16.08
35.40
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2022
23.96
 1,301 22.49 23.96 22.49 0 0 0
23/12/2022
23.35
 2,100 23.53 23.79 23.35 0 0 0
22/12/2022
23.79
 3,200 23.35 23.79 23.35 0 0 0
21/12/2022
23.35
 300 23.35 23.35 23.35 0 0 0
20/12/2022
23.70
 100 23.70 23.70 23.70 0 0 0
19/12/2022
23.79
 2 23.70 23.70 23.70 0 0 0
16/12/2022
23.79
 14,300 23.70 23.79 23.35 0 0 0
15/12/2022
23.35
 10,416 23.70 23.79 23.01 100 0 0.0
14/12/2022
23.09
 12,900 23.61 23.61 22.66 0 0 0
13/12/2022
23.18
 1,400 23.70 23.70 23.18 0 0 0
12/12/2022
23.27
 5,613 23.09 23.79 23.09 0 0 0
09/12/2022
23.01
 0 23.01 23.01 23.01 0 0 0
08/12/2022
23.09
 1,500 23.18 23.18 21.62 0 0 0
07/12/2022
23.01
 9,700 23.18 23.27 23.01 0 0 0
06/12/2022
23.01
 13,800 23.79 23.79 22.06 0 100 -0.0
05/12/2022
22.49
 12,316 23.01 24.05 22.49 0 0 0
02/12/2022
22.92
 4,100 22.14 22.92 22.14 0 0 0
01/12/2022
22.92
 14,600 22.49 22.92 19.72 100 0 0.0
30/11/2022
23.01
 0 23.01 23.01 23.01 0 0 0
29/11/2022
23.01
 8,505 22.92 23.09 22.75 0 0 0
28/11/2022
23.18
 28,800 22.66 23.27 22.66 0 600 -0.0
25/11/2022
22.84
 14,200 21.28 22.84 21.28 0 0 0
24/11/2022
22.66
 9,000 22.92 22.92 22.66 0 0 0
23/11/2022
22.66
 18,900 22.40 23.01 21.97 0 0 0
22/11/2022
22.75
 8,600 20.85 22.75 20.33 0 0 0
21/11/2022
22.84
 15,600 21.02 22.92 21.02 0 0 0
18/11/2022
21.19
 23,400 19.20 21.54 18.60 0 0 0
17/11/2022
19.89
 35,100 17.39 19.89 17.39 0 0 0
16/11/2022
20.07
 44,327 21.45 21.45 16.43 0 0 0
15/11/2022
21.54
 119,900 21.62 22.92 18.68 1,000 0 0.0
14/11/2022: Cổ tức tiền mặt tỉ lệ: 3%
14/11/2022
21.28
 7,502 21.36 22.32 21.28 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |