Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	32.90	100	32.90	32.90	32.90	0	0	0
17/06/2026	33	100	33	33	33	0	0	0
16/06/2026	33.50	0	33.50	33.50	33.50	0	0	0
15/06/2026	33.40	30,400	33	33.50	33	0	0	0
12/06/2026	32	0	32	32	32	0	0	0
11/06/2026	32	1,900	32	32	32	0	0	0
10/06/2026	32.10	0	32.10	32.10	32.10	0	0	0
09/06/2026	32.10	0	32.10	32.10	32.10	0	0	0
08/06/2026	32.10	0	32.10	32.10	32.10	0	0	0
05/06/2026	32.10	1,300	32.10	32.10	32.10	0	0	0
04/06/2026	31	4,700	32.50	32.50	31	0	0	0
03/06/2026	32.50	100	32.50	32.50	32.50	0	0	0
02/06/2026	32.20	2,800	32.20	33	32.20	0	0	0
01/06/2026	32.20	1,100	32.20	32.20	32.20	0	0	0
29/05/2026	32.20	3,700	32.10	32.30	32.10	0	0	0
28/05/2026	32	2,300	32	32	32	0	0	0
27/05/2026	32	1,500	32	32	32	0	0	0
26/05/2026	32	2,000	32	32	32	0	0	0
25/05/2026	32.10	200	32.10	32.10	32.10	0	0	0
22/05/2026	32.10	0	32.10	32.10	32.10	0	0	0
21/05/2026	32	3,400	32.10	32.10	32	0	0	0
20/05/2026	32	7,300	32.50	32.50	32	0	0	0
19/05/2026	32	2,400	32	32.10	31.90	0	0	0
18/05/2026	32	600	31.50	32	31.50	0	0	0
15/05/2026	31	200	31	31	31	0	0	0
14/05/2026	30.90	0	30.90	30.90	30.90	0	0	0
13/05/2026	30.90	0	30.90	30.90	30.90	0	0	0
12/05/2026	30.90	0	30.90	30.90	30.90	0	0	0
11/05/2026	30.20	700	31.50	31.50	30.20	0	0	0
08/05/2026	31.50	400	31.50	31.50	31.50	0	0	0
07/05/2026	31.50	100	31.50	31.50	31.50	0	0	0
06/05/2026	31.10	700	31.10	31.10	31.10	0	0	0
05/05/2026	31	0	31	31	31	0	0	0
04/05/2026	31	400	31	31	31	0	0	0
29/04/2026	33	0	33	33	33	0	0	0
28/04/2026	33	300	33	33	33	0	0	0
24/04/2026	33.90	100	33.90	33.90	33.90	0	0	0
23/04/2026	33	400	32.50	33	32.50	0	0	0
22/04/2026	32	100	32	32	32	0	0	0
21/04/2026	32	100	32	32	32	0	0	0
20/04/2026	32	100	32	32	32	0	0	0
17/04/2026	32	200	32	32	32	0	0	0
16/04/2026	31.90	0	31.90	31.90	31.90	0	0	0
15/04/2026	31.90	100	31.90	31.90	31.90	0	0	0
14/04/2026	31.50	300	31.50	31.50	31.50	0	0	0
13/04/2026	31.90	200	31.60	31.90	31.60	0	0	0
10/04/2026	31.60	100	31.60	31.60	31.60	0	0	0
09/04/2026	31.60	100	31.60	31.60	31.60	0	0	0
08/04/2026	31.60	900	31.70	31.70	31.60	0	0	0
07/04/2026	31.80	100	31.80	31.80	31.80	0	0	0
06/04/2026	31.80	100	31.80	31.80	31.80	0	0	0
03/04/2026	32	300	31.70	32	31.70	0	0	0
02/04/2026	31.70	100	31.70	31.70	31.70	0	0	0
01/04/2026	31.50	400	31.90	31.90	31.50	0	0	0
31/03/2026	31.90	100	31.90	31.90	31.90	0	0	0
30/03/2026	31.90	100	31.90	31.90	31.90	0	0	0
27/03/2026	31.70	1,400	32	32	31.70	0	0	0
26/03/2026	31.70	100	31.70	31.70	31.70	0	0	0
25/03/2026	31.70	5,400	32	32	31.70	0	0	0
24/03/2026	32.10	0	32.10	32.10	32.10	0	0	0
23/03/2026	32.10	1,100	32.10	32.10	32.10	0	0	0
20/03/2026	32.10	300	32	32.10	32	0	0	0
19/03/2026	33	300	33.20	33.20	33	0	0	0
18/03/2026	32.20	3,300	32.60	32.60	32.20	0	0	0
17/03/2026	32.90	0	32.90	32.90	32.90	0	0	0
16/03/2026	32.90	100	32.90	32.90	32.90	0	0	0
13/03/2026	32.90	1,500	33	33	32.90	0	0	0
12/03/2026	32.90	100	32.90	32.90	32.90	0	0	0
11/03/2026	32.70	200	33	33	32.70	0	0	0
10/03/2026	32.20	0	32.20	32.20	32.20	0	0	0
09/03/2026	31.80	1,200	33.50	33.50	31.80	0	0	0
06/03/2026	33.50	200	33.50	33.50	33.50	0	0	0
05/03/2026	33.60	300	33.80	33.80	33.60	0	0	0
04/03/2026	33.90	100	33.90	33.90	33.90	0	0	0
03/03/2026	33.90	100	33.90	33.90	33.90	0	0	0
02/03/2026	33.90	200	33.60	33.90	33.60	0	0	0
27/02/2026	33.60	100	33.60	33.60	33.60	0	0	0
26/02/2026	33.60	100	33.60	33.60	33.60	0	0	0
25/02/2026	33.60	500	33.60	33.60	33.60	0	0	0
24/02/2026	33.60	300	33.70	33.70	33.60	0	0	0
23/02/2026	33.70	100	33.70	33.70	33.70	0	0	0
13/02/2026	33.80	400	33.70	33.80	33.70	0	0	0
12/02/2026	33.30	0	33.30	33.30	33.30	0	0	0
11/02/2026	33	200	33.60	33.60	33	0	0	0
10/02/2026	33.60	1,100	33.70	33.70	33.60	0	0	0
09/02/2026	33.70	100	33.70	33.70	33.70	0	0	0
06/02/2026	33.60	200	33.70	33.70	33.60	0	0	0
05/02/2026	33.70	3,100	33.60	33.70	33.60	0	0	0
04/02/2026	33.60	700	33.70	33.70	33.60	0	0	0
03/02/2026	33.70	600	33.70	33.70	33.70	0	0	0
02/02/2026	33.70	800	33.70	33.70	33.70	0	0	0
30/01/2026	33.80	2,200	33.50	33.80	33.50	0	0	0
29/01/2026	33.50	1,200	33.90	33.90	33.50	0	0	0
28/01/2026	33.50	200	33.50	33.50	33.50	0	0	0
27/01/2026	33.50	2,200	33.60	33.60	33.20	0	0	0
26/01/2026	33.80	1,200	34	34	33.20	0	0	0
23/01/2026	33	0	33	33	33	0	0	0
22/01/2026	33	27,600	34	34	32.80	0	0	0
21/01/2026	34	100	34	34	34	0	0	0
20/01/2026	34	2,900	34.50	34.50	33	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	1	3.12%	65,200	0	0	31 33.50 32.90
2 tháng (2026-04-20)	1	3.12%	69,400	0	0	30.20 33.90 32.90
3 tháng (2026-03-20)	0.90	2.80%	80,800	0	0	30.20 33.90 32.90
6 tháng (2025-12-22)	-2	-5.71%	141,000	0	0	30.10 35.40 32.90
12 tháng (2025-06-23)	1.30	4.10%	667,000	-9,000	-0.3	30.10 35.40 32.90
24 tháng (2024-06-28)	-1.50	-4.34%	2,841,509	-286,700	-9.3	27.60 35.40 32.90
36 tháng (2023-07-04)	9.13	38.23%	3,509,459	-180,100	-6.3	21.12 35.40 32.90
60 tháng (2021-07-14)	16.45	99.35%	13,364,812	-2,183	-1.4	16.48 35.40 32.90

CTCP Cấp nước Đồng Nai (dnw)

THỐNG KÊ GIAO DỊCH