CTCP Cấp nước Đồng Nai (dnw)

33.30
0.80
(2.46%)

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
(2025-06-25)
0.40 1.25% 102,100 0 0
31.10
33.30
33.30
2 tháng
(2025-05-26)
1.85 6.06% 194,000 -200 0
30.55
33.30
33.30
3 tháng
(2025-04-28)
1.47 4.76% 250,400 -200 0
30.45
33.30
33.30
6 tháng
(2025-02-03)
-0.05 -0.16% 825,000 -68,000 -2.2
27.60
33.30
33.30
12 tháng
(2024-07-30)
0.20 0.63% 2,252,437 -277,700 -9.0
27.60
34.74
33.30
24 tháng
(2023-08-07)
7.83 31.89% 2,862,864 -180,500 -6.2
21.12
34.96
33.30
36 tháng
(2022-08-10)
11.74 56.86% 5,180,982 -14,063 -1.7
19.89
34.96
33.30
60 tháng
(2020-08-20)
19.24 146.16% 16,861,547 57,117 -0.1
13.16
34.96
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
33.30
17,000 32.70 33.90 32.60 0 0 0
24/07/2025
32.40
8,100 31.60 32.90 31.60 0 0 0
23/07/2025
31.90
9,300 32 32 31.50 0 0 0
22/07/2025
32
7,000 31.80 32 31.80 0 0 0
21/07/2025
31.50
900 31.20 31.50 31.20 0 0 0
18/07/2025
31.90
18,600 31 31.90 29.10 0 0 0
17/07/2025
31.40
2,500 31.30 31.40 31.30 0 0 0
16/07/2025
31.90
4,400 31.10 31.90 31.10 0 0 0
15/07/2025
31.10
100 31.10 31.10 31.10 0 0 0
14/07/2025
32
8,200 31.10 32 30.70 0 0 0
11/07/2025
31.50
6,200 30.50 31.50 30.10 0 0 0
10/07/2025
31.20
1,200 31.70 31.70 31.20 0 0 0
09/07/2025
31.10
14,600 31.40 32 30.60 0 0 0
08/07/2025
31.30
12,300 31.50 31.60 31.30 0 0 0
07/07/2025
31.50
3,000 31.50 31.50 31.40 0 0 0
04/07/2025
31.60
600 32.10 32.10 31.60 0 0 0
03/07/2025
32
1,700 32.10 32.10 32 0 0 0
02/07/2025
32
100 32 32 32 0 0 0
01/07/2025
32
2,400 32 32 31.80 0 0 0
30/06/2025
31.70
400 31.60 31.70 31.60 0 0 0
27/06/2025
32
0 32 32 32 0 0 0
26/06/2025
32
200 32 32 32 0 0 0
25/06/2025
32
300 32 32 32 0 0 0
24/06/2025
32
1,300 32 32 32 0 0 0
23/06/2025
31.70
1,900 31.90 32 31.70 0 0 0
20/06/2025
31.60
100 31.60 31.60 31.60 0 0 0
19/06/2025
31.50
2,200 31.50 32.30 31.50 0 0 0
18/06/2025
31.50
600 31.50 31.50 31.50 0 0 0
17/06/2025
31.50
2,800 31.50 31.50 31.50 0 0 0
16/06/2025
32
2,100 31.20 32 31.20 0 0 0
13/06/2025
31.20
10,500 31.50 32.10 31.20 0 0 0
12/06/2025
32.30
100 32.30 32.30 32.30 0 0 0
11/06/2025
32.30
300 32.30 32.30 32.30 0 0 0
10/06/2025
32.40
3,100 32.10 32.40 32 0 0 0
09/06/2025
31.80
1,400 32.50 32.60 31.80 0 0 0
06/06/2025
32.20
7,300 32.50 32.60 32.20 0 0 0
05/06/2025
32
1,600 32.70 32.70 32 0 0 0
04/06/2025
32.70
23,900 32.50 33 31.50 0 0 0
03/06/2025: Cổ tức tiền mặt tỉ lệ: 16%
03/06/2025
32.20
5,200 32.50 32.50 31.60 0 0 0
02/06/2025
31.50
7,700 31.40 31.88 31.40 0 200 0
30/05/2025
31.60
4,900 30.74 31.69 30.74 0 0 0
29/05/2025
31.40
3,700 30.74 31.40 30.74 0 0 0
28/05/2025
30.64
0 30.64 30.64 30.64 0 0 0
27/05/2025
30.64
6,600 30.64 30.93 30.55 0 0 0
26/05/2025
30.55
4,600 30.45 30.55 30.45 0 0 0
23/05/2025
30.45
11,900 30.64 30.64 30.45 0 0 0
22/05/2025
30.55
3,200 30.74 30.74 30.55 0 0 0
21/05/2025
31.21
3,900 31.02 31.21 30.36 0 0 0
20/05/2025
30.74
10,500 30.74 31.21 30.74 0 0 0
19/05/2025
30.74
1,200 30.07 30.74 30.07 0 0 0
16/05/2025
30.74
2,600 30.55 30.74 29.98 0 0 0
15/05/2025
30.74
700 30.74 30.74 30.45 0 0 0
14/05/2025
30.83
3,200 30.55 30.93 30.45 0 0 0
13/05/2025
30.83
200 30.74 30.83 30.74 0 0 0
12/05/2025
30.55
7,100 30.64 31.02 30.55 0 0 0
09/05/2025
30.93
600 30.93 30.93 30.64 0 0 0
08/05/2025
30.93
1,300 31.12 31.12 30.64 0 0 0
07/05/2025
31.21
600 31.21 31.21 31.21 0 0 0
06/05/2025
31.21
2,400 31.21 31.21 31.21 0 0 0
05/05/2025
31.02
5,200 31.02 31.31 30.64 0 0 0
29/04/2025
30.93
900 31.02 31.02 30.93 0 0 0
28/04/2025
30.93
900 31.31 31.31 30.83 0 0 0
25/04/2025
30.45
7,800 30.64 30.64 29.98 0 0 0
24/04/2025
29.50
600 30.17 30.17 29.50 0 0 0
23/04/2025
29.79
5,000 30.45 30.55 29.79 0 0 0
22/04/2025
30.45
700 29.98 30.45 29.98 0 0 0
21/04/2025
29.79
400 31.21 31.31 29.79 0 0 0
18/04/2025
30.07
26,100 30.55 30.55 29.60 0 0 0
17/04/2025
31.21
1,500 31.21 31.21 31.21 0 0 0
16/04/2025
31.40
2,400 30.45 31.40 29.69 0 0 0
15/04/2025
30.74
2,900 30.45 30.74 30.45 0 0 0
14/04/2025
30.26
5,100 30.36 30.36 30.26 0 0 0
11/04/2025
30.74
700 30.45 30.74 30.26 0 0 0
10/04/2025
30.55
40,800 30.45 31.98 30.45 0 0 0
09/04/2025
28.55
17,200 28.45 31.40 28.45 0 0 0
08/04/2025
27.60
18,500 28.65 29.98 27.60 0 0 0
04/04/2025
30.07
25,300 28.65 30.07 27.88 0 0 0
03/04/2025
28.07
28,300 30.45 30.45 25.89 0 2,500 -0.1
02/04/2025
30.64
9,700 30.45 30.83 29.69 0 0 0
01/04/2025
30.36
4,700 30.64 30.93 30.36 0 0 0
31/03/2025
30.45
7,600 30.64 30.74 30.45 0 0 0
28/03/2025
31.69
5,000 31.40 31.69 30.55 0 0 0
27/03/2025
31.60
100 31.60 31.60 31.60 0 0 0
26/03/2025
31.60
0 31.60 31.60 31.60 0 0 0
25/03/2025
31.60
300 31.60 31.60 31.60 0 0 0
24/03/2025
31.60
600 31.60 31.60 31.60 0 0 0
21/03/2025
31.98
0 31.98 31.98 31.98 0 0 0
20/03/2025
31.98
100 31.98 31.98 31.98 0 0 0
19/03/2025
31.98
900 31.98 31.98 31.98 0 0 0
18/03/2025
32.36
5,900 31.88 32.36 30.64 0 0 0
17/03/2025
30.64
1,200 30.64 30.64 30.64 0 0 0
14/03/2025
31.60
39,200 31.50 31.60 29.03 0 0 0
13/03/2025
31.79
1,400 31.60 31.79 31.40 0 0 0
12/03/2025
31.69
3,100 32.17 32.17 31.69 0 0 0
11/03/2025
31.40
700 32.36 32.36 31.40 0 0 0
10/03/2025
32.17
1,600 32.55 32.55 32.17 0 0 0
07/03/2025
32.36
2,000 32.93 33.02 32.36 0 0 0
06/03/2025
32.83
3,500 33.12 33.12 31.79 0 0 0
05/03/2025
31.69
9,200 32.83 33.21 31.69 0 0 0
04/03/2025
33.02
27,100 32.36 33.21 31.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |