CTCP Cấp nước Đồng Nai (dnw)

33.70
0
(0%)
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
(2024-10-23) 		0.60 1.81% 94,249 0 0
32
36
33.70
2 tháng
(2024-09-23) 		-0.90 -2.60% 150,191 -13,500 -0.5
32
36
33.70
3 tháng
(2024-08-26) 		-2.10 -5.87% 212,942 -42,300 -1.4
32
36.50
33.70
6 tháng
(2024-05-27) 		4.70 16.21% 361,668 -40,500 -1.4
29
36.73
33.70
12 tháng
(2023-11-28) 		7.60 29.12% 589,330 -6,500 -0.3
24.55
36.73
33.70
24 tháng
(2022-12-05) 		10.07 42.61% 1,482,599 223,100 6.0
22.19
36.73
33.70
36 tháng
(2021-12-08) 		11.65 52.85% 6,553,382 216,437 5.8
19.90
36.73
33.70
60 tháng
(2019-12-19) 		20.76 160.36% 15,209,937 292,617 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)
19/04/2021
17.72
 18,200 17.56 18.88 16.49 0 0 0
16/04/2021
18.05
 8,805 17.31 18.96 17.31 0 0 0
15/04/2021
17.81
 35,400 18.63 19.62 17.81 0 0 0
14/04/2021
18.63
 800 22.26 22.26 18.63 0 0 0
13/04/2021
18.55
 59,700 16.49 19.79 16.49 0 0 0
12/04/2021
18.55
 19,900 18.47 18.80 18.47 0 0 0
09/04/2021
18.80
 9,300 18.38 18.88 18.38 0 0 0
08/04/2021
18.38
 11,600 18.55 19.62 18.38 0 0 0
07/04/2021
18.47
 81,400 19.79 20.61 18.14 0 0 0
06/04/2021
18.55
 7,205 18.14 18.55 18.14 0 0 0
05/04/2021
18.55
 5,000 18.14 18.55 18.14 0 0 0
02/04/2021
18.38
 24,200 18.14 20.53 17.89 0 0 0
01/04/2021
18.55
 5,000 17.97 18.55 17.97 0 0 0
31/03/2021
18.05
 27,100 17.89 20.11 17.72 0 0 0
30/03/2021
18.14
 23,000 18.55 18.96 18.05 0 0 0
29/03/2021
18.22
 12,000 17.39 18.22 17.39 0 0 0
26/03/2021
18.96
 9,300 18.96 20.11 17.97 0 0 0
25/03/2021
17.97
 1,400 17.89 17.97 17.89 0 0 0
24/03/2021
17.97
 1,010 17.97 17.97 17.97 0 0 0
23/03/2021
18.14
 3,500 17.31 18.14 17.31 0 0 0
22/03/2021
18.14
 57,800 16.57 19.79 16.49 0 0 0
19/03/2021
18.96
 7,200 16.65 18.96 16.65 0 0 0
18/03/2021
19.54
 0 19.54 19.54 19.54 0 0 0
17/03/2021
19.70
 400 18.96 19.79 18.96 0 0 0
16/03/2021
19.37
 4,300 18.96 19.37 18.96 0 0 0
15/03/2021
19.79
 13,600 21.43 21.43 19.79 0 0 0
12/03/2021
19.79
 63,120 20.61 20.61 18.55 0 0 0
11/03/2021
18.14
 18,100 18.14 18.38 17.89 0 0 0
10/03/2021
18.14
 23,100 16.49 18.55 15.66 0 0 0
09/03/2021
17.48
 25,900 15.66 18.14 15.66 0 0 0
08/03/2021
18.30
 20,300 18.63 18.63 16.08 0 0 0
05/03/2021
18.63
 32,400 18.14 18.63 15.75 0 0 0
04/03/2021
18.14
 23,100 17.89 19.70 17.64 0 1,000 -0.0
03/03/2021
17.81
 2,200 17.56 17.81 15.25 0 0 0
02/03/2021
17.64
 37,300 18.14 18.14 17.31 0 0 0
01/03/2021
17.31
 66,400 18.63 18.63 14.10 0 0 0
26/02/2021
17.72
 12,200 17.81 17.97 15.75 1,400 0 0.0
25/02/2021
17.89
 5,200 17.89 17.89 17.89 0 0 0
24/02/2021
17.81
 1,400 18.71 18.71 17.81 0 0 0
23/02/2021
17.97
 21,000 18.88 18.88 15.17 0 0 0
22/02/2021
17.81
 8,000 18.14 18.14 15.09 0 0 0
19/02/2021
17.72
 22,700 17.72 18.14 15.17 0 0 0
18/02/2021
17.81
 7,000 17.81 17.81 17.81 0 5,000 -0.1
17/02/2021
17.97
 22,000 18.88 18.88 17.72 0 0 0
09/02/2021
17.72
 3,500 17.64 17.81 17.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |