CTCP Cấp nước Đồng Nai (dnw)

33.70
-1
(-2.88%)
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
(2024-10-22) 		1.20 3.57% 95,849 0 0
32
36
33.70
2 tháng
(2024-09-23) 		0.20 0.58% 150,091 -13,500 -0.5
32
36
33.70
3 tháng
(2024-08-23) 		-0.90 -2.52% 212,842 -42,300 -1.4
32
36.50
33.70
6 tháng
(2024-05-27) 		5.80 20% 361,568 -40,500 -1.4
29
36.73
33.70
12 tháng
(2023-11-27) 		8.70 33.33% 591,130 -6,600 -0.3
24.55
36.73
33.70
24 tháng
(2022-12-02) 		10.71 44.48% 1,486,599 223,100 6.0
22.19
36.73
33.70
36 tháng
(2021-12-07) 		12.24 54.24% 6,574,482 218,437 5.8
19.90
36.73
33.70
60 tháng
(2019-12-18) 		20.38 141.29% 15,217,075 292,617 7.5
8.88
36.73
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
33.70
 100 33.70 33.70 33.70 0 0 0
20/11/2024
34.80
 700 34.60 34.80 34.60 0 0 0
19/11/2024
34.70
 100 34.70 34.70 34.70 0 0 0
18/11/2024
32
 300 33.20 33.20 32 0 0 0
15/11/2024
33.50
 203 33.50 33.50 33.50 0 0 0
14/11/2024
34.10
 1,100 34.50 35 34.10 0 0 0
13/11/2024
33.50
 800 33 33.50 32 0 0 0
12/11/2024
33.50
 0 33.50 33.50 33.50 0 0 0
11/11/2024
33.50
 100 33.50 33.50 33.50 0 0 0
08/11/2024
33.10
 0 33.10 33.10 33.10 0 0 0
07/11/2024
33
 0 33.10 33.10 33.10 0 0 0
06/11/2024
33.10
 0 33.10 33.10 33.10 0 0 0
05/11/2024
33
 400 33.20 33.20 33 0 0 0
04/11/2024
33.10
 12 33.10 33.10 33.10 0 0 0
01/11/2024
33.10
 501 33.10 33.10 33.10 0 0 0
31/10/2024
33.50
 3,600 35 35 33.50 0 0 0
30/10/2024
36
 0 36 36 36 0 0 0
29/10/2024
36
 3,700 36.30 36.30 36 0 0 0
28/10/2024
34.30
 30,900 35 37 34 0 0 0
25/10/2024
33
 3,433 31.50 33.10 31.50 0 0 0
24/10/2024
33.20
 28,400 33.10 33.50 27 0 0 0
23/10/2024
33.10
 19,900 33.60 34.90 30.20 0 0 0
22/10/2024
33.60
 1,700 33.50 33.60 33 0 0 0
21/10/2024
33.60
 1,300 34.30 34.30 33.60 0 0 0
18/10/2024
34.30
 603 34.50 34.50 34.30 0 0 0
17/10/2024
34
 500 34 34 34 0 0 0
16/10/2024
34.70
 2,500 34 34.70 34 0 0 0
15/10/2024
34
 400 34 34 34 0 0 0
14/10/2024
34
 145 34 34 34 0 0 0
11/10/2024
34
 2,740 35 35.30 33.50 0 0 0
10/10/2024
33.60
 3,007 34 34 33.60 0 0 0
09/10/2024
33.50
 6,442 35 35 33.50 0 0 0
08/10/2024
34
 3,800 35.30 35.30 34 0 1,800 -0.1
07/10/2024
35.50
 3,301 35.60 35.60 35.50 0 0 0
04/10/2024
35.90
 1,300 33.50 35.90 33.50 0 0 0
03/10/2024
35.40
 0 35.40 35.40 35.40 0 0 0
02/10/2024
35.40
 3,100 35.50 35.50 35.40 0 0 0
01/10/2024
35.90
 5,782 34.50 35.90 34 0 2,000 -0.1
30/09/2024
35
 100 35 35 35 0 0 0
27/09/2024
34.50
 6,702 35 35 33 0 3,500 -0.1
26/09/2024
35
 5,000 35 35 35 0 4,000 -0.1
25/09/2024
34.30
 1,620 34.30 34.30 34.30 0 0 0
24/09/2024
34.50
 5,800 34.70 34.70 34.10 0 2,200 -0.1
23/09/2024
34.60
 100 34.60 34.60 34.60 0 0 0
20/09/2024
36.20
 2,305 36.30 36.30 36.20 0 0 0
19/09/2024
34.50
 6,200 36.30 36.30 34.50 100 400 -0.0
18/09/2024
34.40
 15,602 37 37 33.70 100 10,000 -0.3
17/09/2024
34.40
 18,100 34 34.40 31.70 0 12,100 -0.4
16/09/2024
36.50
 0 36.50 36.50 36.50 0 0 0
13/09/2024
36.50
 100 36.50 36.50 36.50 0 0 0
12/09/2024
36.50
 11 36.70 36.70 36.70 0 0 0
11/09/2024
36.50
 20 36.70 36.70 36.70 0 0 0
10/09/2024
36.50
 4,310 36.70 36.70 36.50 0 0 0
09/09/2024
36.30
 100 36.30 36.30 36.30 0 0 0
06/09/2024
36.30
 0 36.30 36.30 36.30 0 0 0
05/09/2024
36.30
 200 36.30 36.30 36.30 0 0 0
04/09/2024
36.30
 0 36.30 36.30 36.30 0 0 0
30/08/2024
36
 402 37 37 36 100 0 0.0
29/08/2024
34.20
 12,500 32.10 34.30 32.10 0 6,400 -0.2
28/08/2024
35.60
 1,401 35.60 35.60 35.60 0 0 0
27/08/2024
36
 700 36 36 36 0 0 0
26/08/2024
35.80
 800 35.50 36 35.50 0 200 -0.0
23/08/2024: Cổ tức tiền mặt tỉ lệ: 12%
23/08/2024
35.70
 0 35.70 35.70 35.70 0 0 0
22/08/2024
34.80
 1,400 35.96 35.96 34.80 0 0 0
21/08/2024
34.80
 316 35.28 35.28 34.80 0 0 0
20/08/2024
34.80
 3,600 34.80 36.73 34.80 0 0 0
19/08/2024
34.80
 2,514 34.80 34.80 34.80 0 0 0
16/08/2024
34.80
 3,400 33.35 34.99 33.35 0 0 0
15/08/2024
32.87
 200 33.83 33.83 32.87 0 0 0
14/08/2024
34.61
 400 34.80 34.80 32.19 0 0 0
13/08/2024
30.93
 7,402 32.09 32.09 30.93 0 0 0
12/08/2024
32.19
 4,351 32.19 32.19 32.19 0 0 0
09/08/2024
30.45
 1,200 30.45 30.45 30.45 0 0 0
08/08/2024
30.45
 100 30.45 30.45 30.45 0 0 0
07/08/2024
29.10
 8,380 30.93 30.93 28.13 0 0 0
06/08/2024
32.87
 0 32.87 32.87 32.87 0 0 0
05/08/2024
32.87
 300 32.87 32.87 32.87 0 0 0
02/08/2024
33.35
 18,002 33.35 33.35 33.35 0 0 0
01/08/2024
33.35
 9,012 33.35 33.35 33.35 0 0 0
31/07/2024
33.83
 102 33.83 33.83 33.83 100 0 0.0
30/07/2024
33.83
 200 33.83 33.83 33.83 0 0 0
29/07/2024
31.03
 0 31.03 31.03 31.03 0 0 0
26/07/2024
30.93
 3,720 32.87 32.87 30.93 0 0 0
25/07/2024
33.83
 500 33.83 33.83 33.83 0 0 0
24/07/2024
33.83
 1 33.83 33.83 33.83 0 0 0
23/07/2024
33.83
 0 33.83 33.83 33.83 0 0 0
22/07/2024
33.83
 0 33.83 33.83 33.83 0 0 0
19/07/2024
33.83
 200 33.83 33.83 33.83 0 0 0
18/07/2024
34.03
 0 34.03 34.03 34.03 0 0 0
17/07/2024
33.93
 200 34.03 34.03 33.93 0 0 0
16/07/2024
34.80
 1,522 36.25 36.25 34.80 0 0 0
15/07/2024
36.73
 100 36.73 36.73 36.73 0 0 0
12/07/2024
36.73
 0 36.73 36.73 36.73 0 0 0
11/07/2024
35.28
 3,401 36.73 37.51 35.28 0 0 0
10/07/2024
36.73
 2,700 36.73 37.22 34.99 0 0 0
09/07/2024
35.77
 2,203 37.12 37.12 35.77 0 0 0
08/07/2024
35.77
 2,900 35.77 37.70 35.77 0 0 0
05/07/2024
35.77
 900 37.22 37.22 35.77 0 0 0
04/07/2024
35.38
 2,508 37.22 37.22 35.38 0 0 0
03/07/2024
34.80
 2,000 34.32 34.80 34.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |