CTCP Cấp nước Đồng Nai (dnw)

34.70
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
(2025-11-05) 		0 0% 75,700 0 0
34
35
34.70
2 tháng
(2025-10-06) 		0.50 1.45% 159,500 0 0
34
35
34.70
3 tháng
(2025-09-08) 		1.40 4.17% 207,800 -9,000 -0.3
33.60
35
34.70
6 tháng
(2025-06-09) 		3.20 10.06% 529,100 -9,000 -0.3
31.10
35.30
34.70
12 tháng
(2024-12-10) 		4.74 15.65% 1,714,506 -186,400 -6.0
27.60
35.30
34.70
24 tháng
(2023-12-18) 		9.70 38.35% 2,956,060 -251,000 -8.2
23.37
35.30
34.70
36 tháng
(2022-12-21) 		11.65 49.87% 3,779,768 -21,400 -1.9
21.12
35.30
34.70
60 tháng
(2020-12-31) 		18.60 113.43% 16,631,082 21,017 -0.9
15.69
35.30
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
20.08
 28,000 20.33 20.57 20.08 0 0 0
21/06/2022
19.51
 19,800 19.27 20.41 19.27 0 0 0
20/06/2022
20.41
 17,400 19.27 20.41 19.27 0 0 0
17/06/2022
18.94
 3,201 19.68 19.68 18.94 0 0 0
16/06/2022
20.17
 1,400 20.33 20.33 20.08 0 0 0
15/06/2022
20.33
 7,502 20.41 20.41 20.25 0 0 0
14/06/2022
20.41
 13,000 20.57 20.57 20.41 0 0 0
13/06/2022
20.41
 4,320 21.31 21.31 20.41 0 0 0
10/06/2022
20.41
 1,600 20.41 20.41 20.41 0 400 -0.0
09/06/2022
20.41
 15,512 20.41 20.57 20.25 0 0 0
08/06/2022
20.74
 1,000 20.74 20.74 20.74 0 0 0
07/06/2022
20.33
 36,401 20.74 20.74 20.33 0 2,100 -0.1
06/06/2022
20.74
 23,700 20.82 20.82 20.25 0 8,600 -0.2
03/06/2022
20.82
 8,400 20.33 20.82 20.33 0 0 0
02/06/2022
20.41
 4,600 20.33 20.41 20.17 0 0 0
01/06/2022
20.41
 11,700 20.00 20.66 19.10 0 1,000 -0.0
31/05/2022
20.33
 100 20.33 20.33 20.33 0 0 0
30/05/2022
20.33
 5,103 21.39 21.39 20.33 0 0 0
27/05/2022
20.66
 6,200 20.49 20.66 20.41 0 0 0
26/05/2022
20.49
 100 20.49 20.49 20.49 0 0 0
25/05/2022
20.57
 1,900 20.57 20.57 20.49 0 0 0
24/05/2022
20.41
 23,900 20.41 20.82 20.41 0 0 0
23/05/2022
20.82
 5,000 20.90 20.90 20.82 0 0 0
20/05/2022
20.82
 13,000 20.90 20.98 20.82 0 2,000 -0.1
19/05/2022
20.74
 14,700 20.82 20.82 20.41 0 3,000 -0.1
18/05/2022
20.74
 20,800 20.74 21.06 20.74 0 0 0
17/05/2022
20.74
 22,005 20.66 20.82 20.57 100 800 -0.0
16/05/2022
20.33
 49,000 21.23 21.23 20.33 0 0 0
13/05/2022
19.59
 23,300 18.94 20.66 18.94 0 0 0
12/05/2022
20.17
 46,008 19.76 20.33 18.78 1,000 0 0.0
11/05/2022
20.49
 10,200 20.41 20.82 19.76 0 0 0
10/05/2022
19.84
 38,500 19.84 19.84 18.37 0 0 0
09/05/2022
20.08
 26,300 20.82 20.82 18.94 0 0 0
06/05/2022
20.90
 4,701 21.06 21.15 20.90 0 0 0
05/05/2022
20.98
 300 20.98 20.98 20.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |