CTCP Cấp nước Đồng Nai (dnw)

36.20
0.30
(0.84%)
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
(2024-08-21) 		-0.30 -0.86% 62,100 -28,400 -1.0
34.20
36.70
36.20
2 tháng
(2024-07-22) 		0.67 1.97% 125,300 -28,300 -1.0
29.10
36.70
36.20
3 tháng
(2024-06-24) 		0.18 0.53% 174,000 -25,800 -0.9
29.10
36.73
36.20
6 tháng
(2024-03-25) 		5.98 20.98% 297,891 -21,600 -0.7
24.75
36.73
36.20
12 tháng
(2023-09-26) 		8.41 32.21% 619,609 28,900 0.7
22.19
36.73
36.20
24 tháng
(2022-10-03) 		12.66 58% 2,103,164 236,800 6.4
20.90
36.73
36.20
36 tháng
(2021-10-06) 		14.17 69.68% 8,484,409 259,437 7.0
19.90
36.73
36.20
60 tháng
(2019-10-17) 		20.82 152.14% 15,121,737 306,517 8.0
8.88
36.73
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
17.64
 11,100 17.72 18.14 17.64 0 0 0
05/02/2021
17.72
 10,600 17.39 17.72 17.31 0 0 0
04/02/2021
17.39
 2,600 17.15 17.56 17.15 400 0 0.0
03/02/2021
17.23
 8,000 17.23 17.23 17.23 0 0 0
02/02/2021
17.56
 5,600 16.49 17.56 13.85 0 0 0
01/02/2021
16.49
 34,160 15.66 18.05 15.66 0 0 0
29/01/2021
16.82
 0 16.82 16.82 16.82 0 0 0
28/01/2021
16.49
 21,200 17.31 17.31 16.49 0 0 0
27/01/2021
17.64
 30,000 18.38 18.38 17.64 0 1,000 -0.0
26/01/2021
17.31
 4,500 17.89 17.89 16.90 2,000 0 0.0
25/01/2021
18.47
 100 18.47 18.47 18.47 0 0 0
22/01/2021
17.72
 0 17.72 17.72 17.72 0 0 0
21/01/2021
17.56
 20,200 17.72 17.72 17.31 0 0 0
20/01/2021: Quyền mua cổ phiếu: 5/1 Giá: 15 (Volume + 20%, Ratio=0.20)
20/01/2021
18.14
 36,600 18.88 18.88 17.97 13,700 0 0.3
19/01/2021
17.93
 4,202 18.40 18.40 15.14 2,000 2,500 -0.0
18/01/2021
17.85
 48,600 17.15 18.94 17.15 0 0 0
15/01/2021
16.92
 124,900 17.77 20.18 14.98 1,000 0 0.0
14/01/2021
17.77
 62,543 17.46 17.77 17.15 0 0 0
13/01/2021
17.54
 7,100 17.54 17.54 17.54 0 0 0
12/01/2021
17.62
 17,500 16.77 17.62 16.77 0 0 0
11/01/2021
17.46
 117,800 17.54 20.10 16.22 0 0 0
08/01/2021
17.62
 3,200 17.46 17.62 17.46 0 0 0
07/01/2021
17.46
 21,700 16.69 17.46 16.69 0 0 0
06/01/2021
17.70
 108,700 17.46 17.70 14.59 2,000 0 0.0
05/01/2021
17.23
 10,100 17.08 17.23 14.59 10,100 0 0.2
04/01/2021
17.15
 2,000 17.15 17.15 17.15 1,900 0 0.0
31/12/2020
17.23
 15,500 16.84 17.39 14.36 0 0 0
30/12/2020
16.69
 5,007 16.69 17.46 16.69 0 0 0
29/12/2020
16.69
 2,500 16.69 16.69 16.69 0 0 0
28/12/2020
16.69
 200 16.69 16.69 16.69 0 0 0
25/12/2020
16.38
 100 16.38 16.38 16.38 0 0 0
24/12/2020
16.69
 23,800 16.22 17.08 16.07 0 0 0
23/12/2020
16.14
 1,100 16.77 16.77 14.28 0 0 0
22/12/2020
16.77
 0 16.77 16.77 16.77 0 0 0
21/12/2020
17.08
 21,400 16.69 17.08 16.61 0 0 0
18/12/2020
16.69
 61,000 15.91 16.69 15.91 0 0 0
17/12/2020
16.14
 8,000 16.46 16.46 14.13 0 0 0
16/12/2020
16.46
 9,720 16.53 16.53 16.46 0 2,700 -0.1
15/12/2020
16.69
 7,900 16.46 16.77 16.46 0 0 0
14/12/2020
17.77
 500 18.16 18.16 16.30 0 0 0
11/12/2020
17.77
 0 17.77 17.77 17.77 0 0 0
10/12/2020
17.77
 0 17.77 17.77 17.77 0 0 0
09/12/2020
18.24
 3,300 18.86 18.86 16.69 0 0 0
08/12/2020
16.61
 1,100 16.53 16.61 13.97 0 0 0
07/12/2020
16.38
 14,000 16.30 16.53 16.30 0 0 0
04/12/2020
16.38
 10,200 16.38 16.38 16.38 0 0 0
03/12/2020
16.53
 10,200 16.69 16.69 16.53 0 0 0
02/12/2020
16.77
 41,600 15.91 17.08 15.91 0 0 0
01/12/2020
15.91
 3,400 15.52 15.91 15.52 600 0 0.0
30/11/2020
15.76
 2,200 15.52 15.76 12.88 400 0 0.0
27/11/2020
15.14
 2,900 15.52 15.52 15.14 0 0 0
26/11/2020
15.52
 0 15.52 15.52 15.52 0 0 0
25/11/2020
15.52
 6,300 15.52 15.52 13.27 2,000 0 0.0
24/11/2020
15.52
 4,400 16.30 16.30 15.37 0 0 0
23/11/2020
17.00
 100 17.00 17.00 17.00 0 0 0
20/11/2020
15.21
 4,800 15.21 15.21 15.06 0 0 0
19/11/2020
15.21
 500 15.52 15.52 14.83 0 0 0
18/11/2020
15.99
 0 15.99 15.99 15.99 0 0 0
17/11/2020
15.91
 2,900 16.30 17.77 14.36 0 0 0
16/11/2020
16.30
 400 18.09 18.09 13.43 0 0 0
13/11/2020
15.83
 300 15.68 15.83 14.75 0 0 0
12/11/2020
15.68
 4,500 16.07 16.14 15.68 3,600 500 0.1
11/11/2020
16.07
 20,200 15.52 16.22 15.52 0 0 0
10/11/2020
14.83
 1,500 14.75 16.14 14.75 0 0 0
09/11/2020
14.83
 400 14.90 14.90 14.75 0 0 0
06/11/2020
14.75
 2,600 14.90 14.90 14.75 2,200 0 0.0
05/11/2020
14.67
 3,600 14.75 14.83 14.44 0 0 0
04/11/2020
14.75
 500 15.21 15.21 14.36 0 0 0
03/11/2020
15.14
 22,929 14.75 15.21 14.20 0 0 0
02/11/2020
15.29
 100 15.29 15.29 15.29 0 0 0
30/10/2020
14.98
 2,200 15.60 15.60 14.13 0 0 0
29/10/2020
14.28
 1,400 15.06 15.06 12.03 0 0 0
28/10/2020
13.97
 9,600 15.52 15.52 13.97 1,500 0 0.0
27/10/2020
15.60
 9,700 16.14 16.14 13.97 0 0 0
26/10/2020
14.59
 18,900 14.83 14.83 14.59 4,000 0 0.1
23/10/2020
15.83
 16,500 14.59 15.83 14.59 15,400 0 0.3
22/10/2020
14.90
 129 14.90 14.90 12.88 0 0 0
21/10/2020
15.14
 0 15.14 15.14 15.14 0 0 0
20/10/2020
15.06
 700 15.14 15.14 15.06 0 0 0
19/10/2020
14.98
 113 14.98 14.98 14.98 0 0 0
16/10/2020
15.06
 900 14.98 16.14 15.06 0 0 0
15/10/2020
14.98
 4,400 16.30 16.30 14.98 0 0 0
14/10/2020
15.06
 2,600 14.90 15.06 14.90 0 0 0
13/10/2020
15.83
 100 15.83 15.83 15.83 0 0 0
12/10/2020
16.22
 48,400 14.75 16.30 14.75 0 0 0
09/10/2020
15.06
 17,600 14.51 15.06 14.51 0 500 -0.0
08/10/2020
14.98
 9,200 14.75 14.98 12.81 0 0 0
07/10/2020
14.98
 1,300 14.98 14.98 14.98 0 0 0
06/10/2020
14.75
 13,700 14.75 14.98 14.44 600 0 0.0
05/10/2020
14.75
 14,813 15.37 15.37 14.59 0 0 0
02/10/2020
14.83
 2,100 14.83 14.83 14.83 0 0 0
01/10/2020
14.67
 6,000 14.59 14.67 14.51 0 0 0
30/09/2020
14.75
 2,500 14.59 14.75 14.59 0 0 0
29/09/2020
14.67
 2,001 14.75 14.75 14.67 0 0 0
28/09/2020
14.75
 2,200 14.83 14.83 14.75 0 0 0
25/09/2020
14.67
 7,000 14.75 14.90 14.67 0 0 0
24/09/2020
14.75
 2,400 14.59 14.75 14.59 0 0 0
23/09/2020
14.75
 3,200 13.97 14.75 13.97 0 0 0
22/09/2020
14.90
 300 14.28 14.90 14.28 0 0 0
21/09/2020
14.20
 100 14.20 14.20 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |