CTCP Cấp nước Đồng Nai (dnw)

30.80
-0.20
(-0.65%)
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
(2026-08-19) 		0.10 0.32% 22,200 -1,200 0.0
29.70
34.50
30.80
2 tháng
(2026-07-20) 		-1.26 -3.90% 37,700 0 0.0
29.50
35.30
30.80
3 tháng
(2026-06-22) 		-0.31 -0.98% 59,400 0 0.0
29.50
35.30
30.80
6 tháng
(2026-03-23) 		0.45 1.48% 140,300 0 0.0
28.74
35.30
30.80
12 tháng
(2025-09-23) 		-1.35 -4.19% 405,200 -2,000 0.0
28.64
35.30
30.80
24 tháng
(2024-09-30) 		-0.70 -2.20% 2,166,843 -223,400 -7.2
26.26
35.30
30.80
36 tháng
(2023-10-04) 		8.40 37.19% 2,814,571 -201,800 -6.8
22.24
35.30
30.80
60 tháng
(2021-10-14) 		11.97 62.86% 10,497,049 30,337 -0.4
18.02
35.30
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
18.93
 35,100 16.54 18.93 16.54 0 0 0
16/11/2022
19.10
 44,327 20.41 20.41 15.64 0 0 0
15/11/2022
20.50
 119,900 20.58 21.81 17.78 1,000 0 0.0
14/11/2022: Cổ tức tiền mặt tỉ lệ: 3%
14/11/2022
20.25
 7,502 20.33 21.24 20.25 300 0 0.0
11/11/2022
21.48
 13,901 20.75 21.56 19.77 100 0 0.0
10/11/2022
21.08
 7,348 20.75 21.08 20.67 0 0 0
09/11/2022
21.08
 11,400 20.34 21.16 19.69 0 0 0
08/11/2022
21.00
 4,200 21.00 21.81 21.00 0 0 0
07/11/2022
21.16
 37,801 21.16 21.32 21.16 0 0 0
04/11/2022
21.40
 36,200 20.02 21.56 20.02 0 0 0
03/11/2022
21.81
 16,500 21.81 21.81 21.40 0 0 0
02/11/2022
21.73
 18,003 21.16 21.89 21.16 0 0 0
01/11/2022
21.65
 11,000 21.16 21.89 21.16 0 0 0
31/10/2022
21.40
 20,000 21.81 21.81 21.16 0 0 0
28/10/2022
21.40
 501 21.40 21.40 21.40 0 0 0
27/10/2022
21.73
 20,000 20.34 22.30 19.29 0 0 0
26/10/2022
20.59
 2,500 21.16 21.16 20.59 0 0 0
25/10/2022
21.16
 19,600 20.10 22.30 19.69 0 500 0.0
24/10/2022
20.67
 10,650 20.67 20.75 19.61 0 0 0
21/10/2022
20.83
 11,600 21.65 21.65 19.37 0 0 0
20/10/2022
21.97
 2,501 21.89 21.97 21.89 0 0 0
19/10/2022
21.97
 6,400 21.97 21.97 21.56 0 0 0
18/10/2022
21.97
 7,900 21.16 21.97 21.16 0 0 0
17/10/2022
21.56
 100 21.56 21.56 21.56 0 0 0
14/10/2022
21.40
 2,100 21.32 21.89 21.32 0 0 0
13/10/2022
21.81
 16,400 20.75 21.97 20.75 500 0 0.0
12/10/2022
21.08
 1,300 19.69 21.16 19.69 0 0 0
11/10/2022
21.32
 601 21.32 21.32 21.32 0 400 0.0
10/10/2022
21.65
 64,900 21.16 23.52 21.16 0 0 0
07/10/2022
20.59
 1,100 20.59 21.00 20.59 0 0 0
06/10/2022
21.56
 43,901 20.59 21.97 20.59 0 2,000 -0.1
05/10/2022
21.16
 3,600 21.00 21.16 18.80 0 0 0
04/10/2022
21.08
 29,003 19.53 21.08 17.17 1,300 0 0.0
03/10/2022
19.77
 15 19.45 19.45 19.45 0 0 0
30/09/2022
19.77
 45,003 20.34 20.34 19.29 0 0 0
29/09/2022
20.91
 3,000 21.97 21.97 20.91 0 0 0
28/09/2022
21.97
 12,100 21.97 22.30 21.97 0 0 0
27/09/2022
22.13
 23,122 22.46 22.62 22.13 0 0 0
26/09/2022
21.81
 17,839 22.46 22.70 21.56 37 1,000 0.0
23/09/2022
21.97
 49,536 21.65 22.62 21.65 0 1,000 0.0
22/09/2022
21.65
 6,722 20.43 21.65 20.43 0 0 0
21/09/2022
21.65
 26,001 21.65 21.65 21.56 0 0 0
20/09/2022
21.56
 32,000 19.53 21.81 19.20 200 0 0.0
19/09/2022
20.83
 37,001 21.56 21.56 19.12 100 0 0.0
16/09/2022
21.81
 46,100 21.97 22.30 21.81 0 0 0
15/09/2022
21.56
 41,700 21.97 22.70 21.56 0 0 0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2022
21.56
 11,600 21.24 21.56 21.24 0 0 0
13/09/2022
20.59
 29,803 20.59 21.68 20.20 0 0 0
12/09/2022
20.98
 24,601 20.82 21.44 20.59 0 0 0
09/09/2022
20.90
 23,600 20.67 20.98 20.59 0 0 0
08/09/2022
20.20
 16,217 19.81 20.82 19.81 0 0 0
07/09/2022
19.58
 33,500 19.58 20.20 19.11 0 0 0
06/09/2022
19.81
 30,200 19.42 19.81 18.72 0 0 0
05/09/2022
20.12
 2,600 20.12 20.12 19.50 0 0 0
31/08/2022
21.13
 31,200 21.13 21.68 21.13 0 1,000 0.0
30/08/2022
20.82
 20,700 20.59 21.68 20.59 0 0 0
29/08/2022
20.36
 29,000 20.59 20.90 20.36 0 0 0
26/08/2022
20.04
 79,000 20.12 22.92 20.04 0 0 0
25/08/2022
20.28
 18,100 20.12 20.28 20.12 0 0 0
24/08/2022
20.12
 59,700 19.81 20.20 19.27 0 0 0
23/08/2022
19.81
 24,400 19.81 19.81 18.80 0 0 0
22/08/2022
19.42
 16,923 19.50 20.04 19.42 0 0 0
19/08/2022
19.27
 13,600 19.42 19.42 19.19 1,000 0 0.0
18/08/2022
19.50
 56,000 19.03 19.89 18.65 0 0 0
17/08/2022
19.42
 25,500 18.96 19.42 18.96 0 0 0
16/08/2022
19.50
 10,200 19.03 19.50 18.49 0 0 0
15/08/2022
19.35
 24,900 19.19 19.35 18.34 0 0 0
12/08/2022
19.42
 10,640 19.35 19.89 19.35 200 0 0.0
11/08/2022
19.58
 14,000 19.58 19.73 19.58 0 0 0
10/08/2022
19.66
 100 19.66 19.66 19.66 0 0 0
09/08/2022
19.50
 516 19.50 19.50 19.50 0 0 0
08/08/2022
19.81
 15,400 19.89 20.67 19.81 0 0 0
05/08/2022
19.89
 42,500 19.89 19.97 19.42 200 0 0.0
04/08/2022
19.42
 17,400 20.04 20.04 19.42 0 0 0
03/08/2022
19.81
 13,810 19.89 19.97 19.42 0 0 0
02/08/2022
19.73
 24,700 19.58 20.04 19.58 200 0 0.0
01/08/2022
19.35
 24,500 19.66 20.12 19.35 0 0 0
29/07/2022
19.42
 8,016 18.34 19.42 18.26 0 0 0
28/07/2022
19.42
 13,104 18.65 19.42 18.26 0 0 0
27/07/2022
19.42
 100 19.42 19.42 19.42 0 0 0
26/07/2022
19.03
 20,400 18.65 19.42 18.02 0 0 0
25/07/2022
19.03
 202 19.03 19.03 19.03 0 0 0
22/07/2022
19.42
 18,000 18.26 19.42 18.02 0 0 0
21/07/2022
18.65
 31,000 18.49 19.58 18.34 0 0 0
20/07/2022
19.58
 12,000 18.34 19.58 17.87 0 0 0
19/07/2022
18.72
 15,500 18.88 18.88 18.34 0 0 0
18/07/2022
19.58
 600 19.58 19.58 19.58 0 0 0
15/07/2022
18.96
 0 18.96 18.96 18.96 0 0 0
14/07/2022
19.03
 3,300 18.80 19.19 18.80 0 0 0
13/07/2022
19.58
 9,200 19.66 19.66 19.58 0 0 0
12/07/2022
19.73
 14,600 19.73 19.73 19.42 0 0 0
11/07/2022
19.42
 1,300 19.42 19.42 19.42 0 0 0
08/07/2022
19.42
 18,300 18.41 19.89 18.18 0 0 0
07/07/2022
19.42
 17,000 19.58 20.04 19.42 0 0 0
06/07/2022
19.27
 8,100 18.26 20.04 18.26 0 0 0
05/07/2022
18.49
 13,400 18.26 19.35 17.64 0 0 0
04/07/2022
19.27
 100 19.27 19.27 19.27 0 0 0
01/07/2022
19.27
 36,300 18.34 19.81 17.09 0 0 0
30/06/2022
19.81
 0 19.81 19.81 19.81 0 0 0
29/06/2022
19.81
 1,100 19.81 19.81 19.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc