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)
18/09/2020
14.59
 1,300 13.97 14.75 13.97 0 0 0
17/09/2020
14.67
 300 13.97 15.06 13.97 0 0 0
16/09/2020
14.36
 300 14.05 15.06 14.05 0 0 0
15/09/2020
14.36
 2,800 14.20 14.90 14.20 0 0 0
14/09/2020: Cổ tức tiền mặt tỉ lệ: 9%
14/09/2020
14.67
 5,629 15.45 15.45 14.51 0 0 0
11/09/2020
14.13
 1,200 13.83 14.35 13.83 0 0 0
10/09/2020
14.79
 26,000 13.54 14.79 13.54 0 0 0
09/09/2020
13.98
 1,700 13.54 14.05 13.54 0 0 0
08/09/2020
13.98
 1,610 13.83 14.20 13.83 0 0 0
07/09/2020
14.05
 2,600 13.46 14.27 13.46 500 0 0.0
04/09/2020
14.13
 4,500 13.46 14.20 13.46 0 0 0
03/09/2020
14.20
 19,800 13.68 14.20 13.68 0 0 0
01/09/2020
14.42
 4,310 13.68 14.42 13.68 0 0 0
31/08/2020
14.42
 4,100 13.54 14.42 13.54 0 0 0
28/08/2020
13.98
 11,109 13.31 14.42 13.31 0 0 0
27/08/2020
13.83
 7,540 15.90 15.90 13.54 0 0 0
26/08/2020
13.90
 2,301 12.94 14.05 12.94 0 0 0
25/08/2020
13.83
 404 13.31 13.83 13.31 0 0 0
24/08/2020
13.90
 5,600 13.17 13.90 13.17 0 0 0
21/08/2020
13.83
 12,000 13.17 13.83 13.17 0 0 0
20/08/2020
13.83
 9,750 13.02 13.83 13.02 0 0 0
19/08/2020
13.61
 3,800 13.17 13.83 13.17 0 0 0
18/08/2020
13.68
 6,000 12.94 13.98 12.94 0 0 0
17/08/2020
13.46
 17,300 12.57 13.68 12.57 0 0 0
14/08/2020
13.98
 400 12.87 13.98 12.87 0 0 0
13/08/2020
13.61
 200 12.65 13.61 12.65 0 0 0
12/08/2020
13.54
 254 12.65 13.54 12.65 0 0 0
11/08/2020
13.31
 1,200 12.57 13.46 12.57 0 0 0
10/08/2020
13.02
 3,600 12.57 13.17 12.57 0 0 0
07/08/2020
13.17
 1,300 12.72 13.17 12.72 0 0 0
06/08/2020
12.80
 100 12.80 12.80 12.80 0 0 0
05/08/2020
12.94
 700 12.43 13.17 12.43 0 0 0
04/08/2020
13.17
 1,000 12.72 13.17 12.28 0 0 0
03/08/2020
12.43
 500 12.43 12.43 12.43 0 0 0
31/07/2020
12.50
 1,000 12.20 14.35 12.20 0 0 0
30/07/2020
12.43
 400 12.35 12.94 12.35 0 0 0
29/07/2020
12.28
 500 12.28 12.94 12.28 0 0 0
28/07/2020
12.57
 500 11.91 12.72 11.91 0 0 0
27/07/2020
12.20
 700 12.57 12.57 12.20 0 0 0
24/07/2020
12.65
 1,300 12.65 13.09 12.65 0 0 0
23/07/2020
12.94
 1,100 12.65 13.02 12.65 0 0 0
22/07/2020
12.94
 13,900 12.65 13.02 12.65 0 0 0
21/07/2020
12.94
 6,600 12.57 12.94 12.20 0 0 0
20/07/2020
12.94
 4,100 12.57 12.94 12.57 0 0 0
17/07/2020
12.57
 100 12.57 12.57 12.57 0 0 0
16/07/2020
12.80
 1,400 12.43 12.94 12.43 0 0 0
15/07/2020
12.72
 2,200 12.57 12.80 12.57 0 0 0
14/07/2020
12.43
 100 12.43 12.43 12.43 0 0 0
13/07/2020
12.80
 4,900 12.20 12.87 12.20 0 0 0
10/07/2020
12.72
 300 12.43 12.72 12.43 0 0 0
09/07/2020
12.72
 3,800 12.43 12.94 12.43 0 0 0
08/07/2020
12.72
 300 12.35 12.72 12.35 0 0 0
07/07/2020
12.80
 1,700 12.20 12.80 12.20 0 0 0
06/07/2020
12.72
 1,400 12.20 12.72 11.83 0 0 0
03/07/2020
12.80
 3,400 12.20 12.80 12.20 0 0 0
02/07/2020
12.65
 2,200 12.20 12.80 12.20 0 0 0
01/07/2020
12.20
 200 12.20 12.20 12.20 0 0 0
30/06/2020
12.20
 1,300 12.20 13.61 12.20 0 0 0
29/06/2020
11.83
 500 11.83 11.83 11.83 0 0 0
26/06/2020
12.20
 100 12.20 12.20 12.20 0 0 0
25/06/2020
12.20
 100 12.20 12.20 12.20 0 0 0
24/06/2020
12.20
 100 12.20 12.20 12.20 0 0 0
23/06/2020
12.13
 200 12.20 12.20 12.13 0 0 0
22/06/2020
12.72
 2,000 11.83 12.72 11.83 0 0 0
19/06/2020
12.57
 300 12.20 13.09 12.20 0 0 0
18/06/2020
12.87
 7,800 12.13 12.87 12.13 0 0 0
17/06/2020
12.57
 1,900 12.06 12.57 12.06 0 0 0
16/06/2020
12.13
 200 12.13 12.13 12.13 0 0 0
15/06/2020
12.57
 1,300 11.98 12.57 11.98 0 0 0
12/06/2020
12.20
 200 12.20 12.20 12.20 0 0 0
11/06/2020
11.98
 200 11.98 11.98 11.98 0 0 0
10/06/2020
12.57
 1,400 12.13 12.57 12.13 0 0 0
09/06/2020
12.57
 800 12.20 12.57 12.20 0 0 0
08/06/2020
12.20
 200 12.20 12.20 12.20 0 0 0
05/06/2020
12.13
 1,200 11.98 12.57 11.98 0 0 0
04/06/2020
12.57
 400 11.98 12.57 11.98 0 0 0
03/06/2020
12.57
 700 11.98 12.57 11.98 0 0 0
02/06/2020
12.35
 1,000 11.98 12.72 11.98 0 0 0
01/06/2020
12.57
 3,700 11.83 12.57 11.83 0 0 0
29/05/2020
12.57
 2,700 11.91 12.57 11.91 0 0 0
28/05/2020
12.28
 500 11.83 12.65 11.83 0 0 0
27/05/2020
12.65
 1,600 11.54 12.65 11.54 0 0 0
26/05/2020
12.57
 301 11.54 12.94 11.54 0 0 0
25/05/2020
12.72
 6,100 11.83 12.72 11.83 0 0 0
22/05/2020
12.35
 2,700 11.54 12.50 11.54 0 0 0
21/05/2020
12.20
 6,400 11.54 12.50 11.54 0 0 0
20/05/2020
11.69
 100 11.69 11.69 11.69 0 0 0
19/05/2020
12.43
 500 11.54 12.43 11.54 0 0 0
18/05/2020
11.54
 100 11.54 11.54 11.54 0 0 0
15/05/2020
12.06
 1,400 11.83 12.13 11.83 0 0 0
14/05/2020
11.54
 100 11.54 11.54 11.54 0 0 0
13/05/2020
12.57
 300 11.54 12.57 11.54 0 0 0
12/05/2020
12.50
 2,002 11.54 12.50 10.43 0 0 0
11/05/2020
11.98
 1,400 11.54 12.57 11.54 0 0 0
08/05/2020
11.98
 700 11.54 12.20 11.54 0 0 0
07/05/2020
12.20
 6,600 11.54 12.50 11.54 0 0 0
06/05/2020
11.98
 300 11.83 11.98 11.83 0 0 0
05/05/2020
11.54
 100 11.54 11.54 11.54 0 0 0
04/05/2020
11.83
 3,300 11.54 12.43 11.54 0 0 0
29/04/2020
12.50
 3,200 11.46 12.57 11.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |