Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/08/2026	33	100	33	33	33	0	0	0
03/08/2026	33.40	100	33.40	33.40	33.40	0	0	0
31/07/2026	31.10	0	31.10	31.10	31.10	0	0	0
30/07/2026	31.10	0	31.10	31.10	31.10	0	0	0
29/07/2026	33	1,800	31	33	31	0	0	0
28/07/2026	33	2,800	33	33	33	0	0	0
27/07/2026	32.50	100	32.50	32.50	32.50	0	0	0
24/07/2026	32.50	0	32.50	32.50	32.50	0	0	0
23/07/2026	32.50	100	32.50	32.50	32.50	0	0	0
22/07/2026	33	3,900	33	33	33	0	0	0
21/07/2026	33	100	33	33	33	0	0	0
20/07/2026	33.90	300	32.80	33.90	32.80	0	0	0
17/07/2026	32.80	3,300	32.80	32.80	32.80	0	0	0
16/07/2026	32.80	0	32.80	32.80	32.80	0	0	0
15/07/2026	32.80	3,200	32.80	32.80	32.80	0	0	0
14/07/2026	32.80	4,800	32.80	32.80	32.80	0	0	0
13/07/2026	32.80	5,000	32.90	32.90	32.80	0	0	0
10/07/2026	32.90	0	32.90	32.90	32.90	0	0	0
09/07/2026	32.90	0	32.90	32.90	32.90	0	0	0
08/07/2026	32.90	0	32.90	32.90	32.90	0	0	0
07/07/2026	32.90	2,500	32.80	32.90	32.80	0	0	0
06/07/2026	32.90	1,400	32.90	32.90	32.90	0	0	0
03/07/2026	32.90	0	32.90	32.90	32.90	0	0	0
02/07/2026	32.80	300	32.90	32.90	32.80	0	0	0
01/07/2026	32.90	0	32.90	32.90	32.90	0	0	0
30/06/2026	32.90	0	32.90	32.90	32.90	0	0	0
29/06/2026	32.90	100	32.90	32.90	32.90	0	0	0
26/06/2026	32.90	0	32.90	32.90	32.90	0	0	0
25/06/2026	32.90	0	32.90	32.90	32.90	0	0	0
24/06/2026	32.90	0	32.90	32.90	32.90	0	0	0
23/06/2026	32.90	1,100	32.90	32.90	32.90	0	0	0
22/06/2026	32.90	100	32.90	32.90	32.90	0	0	0
19/06/2026	32.90	0	32.90	32.90	32.90	0	0	0
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

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 (2026-07-06)	-1.80	-5.47%	29,300	0	0	31.10 33.90 33.40
2 tháng (2026-06-04)	0.10	0.32%	69,400	0	0	31 33.90 33.40
3 tháng (2026-05-05)	0.10	0.32%	98,900	0	0	30.20 33.90 33.40
6 tháng (2026-02-04)	-2.50	-7.44%	126,300	0	0	30.20 33.90 33.40
12 tháng (2025-08-08)	-2.90	-8.53%	509,300	-9,000	-0.3	30.10 35.40 33.40
24 tháng (2024-08-13)	1.66	5.65%	2,803,490	-286,800	-9.3	27.60 35.40 33.40
36 tháng (2023-08-21)	6.27	25.24%	3,376,068	-216,400	-7.3	21.12 35.40 33.40
60 tháng (2021-08-30)	12.82	70.14%	12,364,451	-2,663	-1.4	17.65 35.40 33.40

CTCP Cấp nước Đồng Nai (dnw)

THỐNG KÊ GIAO DỊCH