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)
28/06/2022
19.27
 2,600 20.12 20.12 19.27 0 0 0
27/06/2022
19.89
 10,128 20.12 20.12 19.89 0 0 0
24/06/2022
19.50
 3,029 18.49 19.50 18.49 0 0 0
23/06/2022
19.27
 500 19.27 19.27 19.27 0 0 0
22/06/2022
19.11
 28,000 19.35 19.58 19.11 0 0 0
21/06/2022
18.57
 19,800 18.34 19.42 18.34 0 0 0
20/06/2022
19.42
 17,400 18.34 19.42 18.34 0 0 0
17/06/2022
18.02
 3,201 18.72 18.72 18.02 0 0 0
16/06/2022
19.19
 1,400 19.35 19.35 19.11 0 0 0
15/06/2022
19.35
 7,502 19.42 19.42 19.27 0 0 0
14/06/2022
19.42
 13,000 19.58 19.58 19.42 0 0 0
13/06/2022
19.42
 4,320 20.28 20.28 19.42 0 0 0
10/06/2022
19.42
 1,600 19.42 19.42 19.42 0 400 0.0
09/06/2022
19.42
 15,512 19.42 19.58 19.27 0 0 0
08/06/2022
19.73
 1,000 19.73 19.73 19.73 0 0 0
07/06/2022
19.35
 36,401 19.73 19.73 19.35 0 2,100 -0.1
06/06/2022
19.73
 23,700 19.81 19.81 19.27 0 8,600 -0.2
03/06/2022
19.81
 8,400 19.35 19.81 19.35 0 0 0
02/06/2022
19.42
 4,600 19.35 19.42 19.19 0 0 0
01/06/2022
19.42
 11,700 19.03 19.66 18.18 0 1,000 0.0
31/05/2022
19.35
 100 19.35 19.35 19.35 0 0 0
30/05/2022
19.35
 5,103 20.36 20.36 19.35 0 0 0
27/05/2022
19.66
 6,200 19.50 19.66 19.42 0 0 0
26/05/2022
19.50
 100 19.50 19.50 19.50 0 0 0
25/05/2022
19.58
 1,900 19.58 19.58 19.50 0 0 0
24/05/2022
19.42
 23,900 19.42 19.81 19.42 0 0 0
23/05/2022
19.81
 5,000 19.89 19.89 19.81 0 0 0
20/05/2022
19.81
 13,000 19.89 19.97 19.81 0 2,000 -0.1
19/05/2022
19.73
 14,700 19.81 19.81 19.42 0 3,000 -0.1
18/05/2022
19.73
 20,800 19.73 20.04 19.73 0 0 0
17/05/2022
19.73
 22,005 19.66 19.81 19.58 100 800 0.0
16/05/2022
19.35
 49,000 20.20 20.20 19.35 0 0 0
13/05/2022
18.65
 23,300 18.02 19.66 18.02 0 0 0
12/05/2022
19.19
 46,008 18.80 19.35 17.87 1,000 0 0.0
11/05/2022
19.50
 10,200 19.42 19.81 18.80 0 0 0
10/05/2022
18.88
 38,500 18.88 18.88 17.48 0 0 0
09/05/2022
19.11
 26,300 19.81 19.81 18.02 0 0 0
06/05/2022
19.89
 4,701 20.04 20.12 19.89 0 0 0
05/05/2022
19.97
 300 19.97 19.97 19.97 0 0 0
04/05/2022
20.28
 9,000 20.90 20.90 20.28 0 0 0
29/04/2022
20.43
 18,900 19.97 20.59 19.97 0 0 0
28/04/2022
20.59
 57,600 20.43 20.98 20.36 0 0 0
27/04/2022
20.20
 70,100 18.65 21.13 17.95 0 0 0
26/04/2022
19.81
 20,700 19.89 20.20 17.56 0 700 0.0
25/04/2022
19.35
 37,100 18.26 20.20 17.56 14,800 0 0.4
22/04/2022
19.81
 34,801 18.65 20.04 17.40 0 0 0
21/04/2022
20.04
 35,633 19.42 20.28 19.42 100 0 0.0
20/04/2022
19.97
 38,400 20.04 20.90 17.33 1,600 0 0.0
19/04/2022
20.20
 20,500 20.43 20.90 20.12 0 0 0
18/04/2022
20.43
 17,302 20.82 20.82 20.04 0 0 0
15/04/2022
20.67
 12,300 20.90 20.90 20.51 0 0 0
14/04/2022
20.90
 8,400 20.51 21.13 20.36 0 0 0
13/04/2022
20.59
 12,100 20.74 20.74 19.89 0 0 0
12/04/2022
20.74
 7,100 21.21 21.21 18.18 0 0 0
08/04/2022
20.98
 6,900 21.21 21.21 20.82 0 0 0
07/04/2022
21.13
 13,202 21.21 21.37 20.90 0 0 0
06/04/2022
21.05
 6,800 20.90 21.13 20.90 0 0 0
05/04/2022
21.29
 25,000 21.37 21.44 20.90 0 0 0
04/04/2022
21.21
 33,000 21.37 21.37 20.98 0 0 0
01/04/2022
21.37
 13,900 21.60 21.60 21.13 0 0 0
31/03/2022
21.44
 20,600 22.06 22.06 21.21 0 0 0
30/03/2022
21.37
 41,700 21.60 21.75 21.29 0 0 0
29/03/2022
21.60
 62,554 20.74 21.60 20.74 100 0 0.0
28/03/2022
20.98
 21,500 20.90 20.98 20.67 100 0 0.0
25/03/2022
20.82
 26,100 20.74 20.90 20.74 1,500 0 0.0
24/03/2022
20.90
 23,502 20.90 20.98 20.67 0 0 0
23/03/2022
20.67
 11,100 20.82 20.90 20.67 0 0 0
22/03/2022
20.90
 305 20.67 20.98 20.67 0 0 0
21/03/2022
20.59
 3,803 20.98 20.98 20.59 0 0 0
18/03/2022
20.98
 7,115 20.98 20.98 20.74 0 0 0
17/03/2022
20.82
 12,100 20.67 21.13 20.67 0 0 0
16/03/2022
20.98
 8,800 20.82 20.98 20.67 0 0 0
15/03/2022
20.90
 14,800 20.67 20.90 20.59 0 0 0
14/03/2022
20.67
 600 20.90 20.90 20.51 0 0 0
11/03/2022
20.67
 11,000 20.90 21.05 20.67 0 0 0
10/03/2022
20.74
 30,100 20.67 21.13 20.67 0 0 0
09/03/2022
20.74
 2,501 20.67 20.74 20.51 0 0 0
08/03/2022
20.90
 12,600 20.82 20.90 20.59 0 0 0
07/03/2022
20.90
 9,061 20.59 20.98 20.59 200 0 0.0
04/03/2022
20.90
 30,000 20.98 21.29 20.67 0 0 0
03/03/2022
20.59
 16,600 20.59 20.90 20.59 0 0 0
02/03/2022
20.90
 57,310 20.98 20.98 20.43 0 0 0
01/03/2022
21.05
 23,400 21.13 21.13 20.67 0 0 0
28/02/2022
20.98
 20,100 21.29 21.29 20.51 0 0 0
25/02/2022
21.13
 15,722 20.90 21.13 20.82 100 0 0.0
24/02/2022
21.13
 23,906 21.13 21.29 20.28 0 0 0
23/02/2022
21.21
 3,600 21.05 21.37 20.98 500 0 0.0
22/02/2022
21.05
 30,600 20.98 21.68 20.98 0 0 0
21/02/2022
21.68
 66,903 21.05 22.06 20.74 0 0 0
18/02/2022
20.59
 10,800 20.98 20.98 20.59 0 0 0
17/02/2022
21.05
 14,100 21.05 21.05 20.82 100 0 0.0
16/02/2022
21.13
 10,200 21.05 21.37 21.05 0 0 0
15/02/2022
21.05
 8,500 21.05 21.13 20.98 0 0 0
14/02/2022
21.05
 29,600 20.98 21.13 20.82 0 0 0
11/02/2022
21.21
 8,901 20.82 21.21 20.82 0 0 0
10/02/2022
21.37
 47,712 20.74 21.44 20.74 0 0 0
09/02/2022
20.98
 26,900 20.04 20.98 20.04 0 0 0
08/02/2022
20.20
 29,300 20.20 20.51 19.89 4,000 0 0.1
07/02/2022
20.20
 18,707 20.20 20.59 20.12 0 0 0
28/01/2022
20.04
 9,400 19.42 20.04 19.42 0 0 0

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