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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |