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
(2024-08-20) 		-0.40 -1.15% 59,500 -28,500 -1.0
34.20
36.70
34.50
2 tháng
(2024-07-22) 		0.57 1.67% 119,100 -28,400 -1.0
29.10
36.70
34.50
3 tháng
(2024-06-21) 		1.92 5.91% 170,600 -25,900 -0.9
29.10
36.73
34.50
6 tháng
(2024-03-25) 		5.88 20.63% 291,691 -21,700 -0.7
24.75
36.73
34.50
12 tháng
(2023-09-25) 		9.64 38.93% 613,609 28,800 0.7
22.19
36.73
34.50
24 tháng
(2022-09-30) 		12.56 57.54% 2,141,967 236,700 6.4
20.90
36.73
34.50
36 tháng
(2021-10-05) 		14.33 71.36% 8,480,509 259,337 7.0
19.90
36.73
34.50
60 tháng
(2019-10-16) 		20.72 151.41% 15,115,537 306,417 8.0
8.88
36.73
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
12.20
 1,100 11.46 12.20 11.46 0 0 0
27/04/2020
12.57
 15,200 11.46 13.31 10.50 0 0 0
24/04/2020
12.65
 200 11.83 12.65 11.83 0 0 0
23/04/2020
12.06
 2,000 12.06 12.06 12.06 0 0 0
22/04/2020
11.76
 2,300 11.32 11.76 11.32 0 0 0
21/04/2020
11.61
 1,900 11.46 11.61 11.46 0 0 0
20/04/2020
11.76
 600 11.24 11.76 11.24 0 0 0
17/04/2020
11.32
 5,100 10.65 13.24 10.65 0 0 0
16/04/2020
11.54
 2,300 10.65 12.20 10.65 0 0 0
15/04/2020
11.09
 4,400 10.95 11.46 10.95 0 0 0
14/04/2020
11.24
 3,700 12.06 12.06 11.24 0 0 0
13/04/2020
11.17
 1,100 12.13 12.13 11.17 0 0 0
10/04/2020
11.39
 4,400 12.28 12.28 11.39 0 0 0
09/04/2020
11.24
 9,600 11.76 11.83 11.24 0 0 0
08/04/2020
11.24
 700 10.58 11.69 10.58 0 0 0
07/04/2020
11.76
 500 10.50 11.76 10.50 0 0 0
06/04/2020
11.46
 500 9.62 11.61 9.62 0 0 0
03/04/2020
10.58
 6,800 9.62 11.83 9.62 0 0 0
01/04/2020
9.98
 4,600 10.35 11.98 9.98 0 0 0
31/03/2020
10.80
 2,300 9.98 12.50 9.98 0 0 0
30/03/2020
10.80
 1,200 9.76 12.43 9.76 0 0 0
27/03/2020
10.80
 3,100 12.50 12.50 9.62 0 0 0
26/03/2020
11.09
 6,700 10.72 12.50 10.72 0 0 0
25/03/2020
11.32
 16,200 10.35 11.39 10.35 0 0 0
24/03/2020
12.20
 3,000 12.35 12.35 9.25 0 0 0
23/03/2020
10.80
 100 10.80 10.80 10.80 0 0 0
20/03/2020
10.21
 200 8.51 10.21 8.51 0 0 0
19/03/2020
8.88
 100 8.88 8.88 8.43 0 0 0
18/03/2020
10.95
 200 8.88 10.95 8.88 0 0 0
17/03/2020
10.65
 2,000 10.65 10.65 8.14 0 0 0
16/03/2020
10.65
 1,000 7.99 10.65 7.99 0 0 0
13/03/2020
9.98
 700 9.10 9.98 9.10 0 0 0
12/03/2020
9.02
 6,600 12.13 12.13 9.02 0 0 0
11/03/2020
11.54
 206 10.21 11.54 9.62 0 0 0
10/03/2020
10.21
 200 9.91 10.21 9.91 0 0 0
09/03/2020
8.88
 100 8.88 8.88 8.88 0 0 0
06/03/2020
10.35
 201 10.35 10.35 10.35 0 0 0
05/03/2020
11.83
 100 11.83 11.83 11.83 0 0 0
04/03/2020
13.76
 1 13.76 13.76 13.76 0 0 0
03/03/2020
13.76
 100 13.76 13.76 13.76 0 0 0
02/03/2020
13.76
 0 13.76 13.76 13.76 0 0 0
28/02/2020
13.68
 2,200 15.61 15.61 13.68 0 0 0
27/02/2020
13.61
 1 13.61 13.61 13.61 0 0 0
26/02/2020
13.61
 1,817 13.31 13.61 13.31 0 0 0
25/02/2020
13.31
 0 13.31 13.31 13.31 0 0 0
24/02/2020
13.31
 2,000 13.31 13.31 13.31 0 0 0
21/02/2020
13.76
 2,600 13.68 13.76 13.68 0 0 0
20/02/2020
13.68
 100 13.68 13.68 13.68 0 0 0
19/02/2020
15.31
 100 15.31 15.31 13.31 0 0 0
18/02/2020
13.31
 2 13.31 13.31 13.31 0 0 0
17/02/2020
13.31
 0 13.31 13.31 13.31 0 0 0
14/02/2020
13.31
 1,300 13.39 13.39 11.83 0 0 0
13/02/2020
13.76
 0 13.76 13.76 13.76 0 0 0
12/02/2020
13.76
 0 13.76 13.76 13.76 0 0 0
11/02/2020
13.76
 5,600 13.68 13.76 13.31 0 0 0
10/02/2020
13.39
 0 13.39 13.39 13.39 0 0 0
07/02/2020
13.83
 2,200 14.20 14.20 13.31 0 0 0
06/02/2020
13.31
 1,400 13.98 13.98 13.31 0 0 0
05/02/2020
14.05
 0 14.05 14.05 14.05 0 0 0
04/02/2020
14.05
 101 14.05 14.72 14.05 0 0 0
03/02/2020
14.35
 100 14.35 14.35 14.35 0 0 0
31/01/2020
14.05
 100 14.05 14.05 14.05 0 0 0
30/01/2020
14.72
 0 14.72 14.72 14.72 0 0 0
22/01/2020
14.72
 100 14.72 14.72 14.72 0 0 0
21/01/2020
14.27
 0 14.27 14.27 14.27 0 0 0
20/01/2020
14.27
 100 14.27 14.27 14.27 0 0 0
17/01/2020
14.35
 900 13.98 14.35 13.98 0 0 0
16/01/2020
13.83
 0 13.83 13.83 13.83 0 0 0
15/01/2020
13.83
 0 13.83 13.83 13.83 0 0 0
14/01/2020
13.83
 5,000 14.05 14.05 13.76 0 0 0
13/01/2020
14.05
 0 14.05 14.05 14.05 0 0 0
10/01/2020
14.05
 13,100 14.05 14.05 14.05 0 0 0
09/01/2020
14.05
 5,000 14.05 14.05 14.05 0 0 0
08/01/2020
14.05
 2,100 14.05 14.05 14.05 0 0 0
07/01/2020
14.35
 1,500 14.35 14.35 14.35 0 0 0
06/01/2020
14.42
 4,600 14.42 14.42 14.42 0 0 0
03/01/2020
14.27
 0 14.27 14.27 14.27 0 0 0
02/01/2020
14.42
 4,300 14.05 14.42 14.05 0 0 0
31/12/2019
13.83
 0 13.83 13.83 13.83 0 0 0
30/12/2019
13.83
 0 13.83 13.83 13.83 0 0 0
27/12/2019
13.83
 910 13.83 13.83 13.83 0 0 0
26/12/2019
13.17
 0 13.17 13.17 13.17 0 0 0
25/12/2019
13.68
 300 12.06 13.68 12.06 0 0 0
24/12/2019
14.13
 10 14.13 14.13 14.13 0 0 0
23/12/2019
14.05
 3,500 11.83 14.42 11.83 0 0 0
20/12/2019
12.57
 100 12.57 12.57 12.57 0 0 0
19/12/2019
12.94
 100 12.94 12.94 12.94 0 0 0
18/12/2019
14.42
 7,238 13.98 14.42 13.98 0 0 0
17/12/2019
14.05
 300 14.27 14.27 14.05 0 0 0
16/12/2019
12.72
 0 12.72 12.72 12.72 0 0 0
13/12/2019
12.72
 100 12.72 13.31 12.72 0 0 0
12/12/2019
13.39
 0 13.39 13.39 13.39 0 0 0
11/12/2019
14.42
 2,938 13.31 14.42 13.31 0 0 0
10/12/2019
13.61
 0 13.61 13.61 13.61 0 0 0
09/12/2019
13.61
 40 13.61 13.61 13.61 0 0 0
06/12/2019
13.61
 0 13.61 13.61 13.61 0 0 0
05/12/2019
13.61
 100 13.61 13.61 13.61 0 0 0
04/12/2019
13.61
 0 13.61 13.61 13.61 0 0 0
03/12/2019
14.13
 3,000 13.39 14.13 13.31 0 0 0
02/12/2019
14.42
 2,200 14.20 14.42 14.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |