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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |