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)
27/01/2022
19.89
 20,400 20.04 20.20 19.89 0 0 0
26/01/2022
19.89
 6,500 20.51 20.51 19.89 0 0 0
25/01/2022
20.28
 32,900 20.04 20.28 19.42 0 0 0
24/01/2022
20.12
 5,000 20.04 20.12 20.04 0 0 0
21/01/2022
20.12
 1,300 20.12 20.12 20.12 0 0 0
20/01/2022
20.12
 2,800 20.12 20.12 20.12 0 0 0
19/01/2022
20.12
 23,400 19.42 20.20 19.42 0 0 0
18/01/2022
20.12
 7,500 19.89 20.20 19.81 0 0 0
17/01/2022
19.97
 24,710 19.81 20.04 19.42 0 0 0
14/01/2022
19.81
 11,700 20.12 20.12 19.03 100 0 0.0
13/01/2022
20.20
 18,306 20.20 20.20 20.12 0 0 0
12/01/2022
20.20
 11,192 20.74 20.74 20.20 0 0 0
11/01/2022
20.67
 68,001 20.12 20.98 20.12 0 0 0
10/01/2022
20.20
 87,700 20.04 20.74 19.97 0 0 0
07/01/2022
20.12
 22,604 20.12 20.20 19.97 0 0 0
06/01/2022
20.12
 15,400 20.28 20.28 20.04 0 0 0
05/01/2022
20.28
 19,406 20.04 20.36 19.89 0 0 0
04/01/2022
20.20
 46,904 20.20 20.20 19.97 0 0 0
31/12/2021
20.20
 103,623 20.28 20.36 19.97 0 0 0
30/12/2021
20.36
 13,900 20.20 20.36 20.12 0 0 0
29/12/2021
20.20
 33,000 20.20 20.28 19.97 0 0 0
28/12/2021
20.20
 51,200 20.28 20.28 20.04 0 0 0
27/12/2021
20.12
 19,740 20.28 20.28 19.97 0 0 0
24/12/2021
19.97
 29,301 20.12 20.36 19.97 0 0 0
23/12/2021
20.12
 32,600 19.97 20.20 19.81 0 12,000 -0.3
22/12/2021
20.20
 13,800 20.36 20.36 20.20 100 0 0.0
21/12/2021
20.36
 18,500 20.20 20.36 20.12 400 0 0.0
20/12/2021
20.20
 64,207 20.82 20.82 19.81 0 0 0
17/12/2021
20.82
 39,200 21.13 21.13 20.67 0 0 0
16/12/2021
20.90
 23,801 21.29 21.29 20.20 100 0 0.0
15/12/2021
21.13
 29,510 21.37 21.37 21.05 0 0 0
14/12/2021
21.37
 121,207 20.59 21.60 20.59 0 0 0
13/12/2021
20.67
 60,902 20.59 20.67 20.36 200 0 0.0
10/12/2021
20.51
 13,300 20.43 20.67 20.43 0 0 0
09/12/2021
20.43
 11,000 20.20 20.43 20.20 0 0 0
08/12/2021
19.97
 20,304 20.20 20.20 19.89 100 0 0.0
07/12/2021
20.43
 21,200 20.20 20.43 20.20 2,000 0 0.1
06/12/2021
20.20
 43,900 20.20 20.67 20.20 16,300 0 0.4
03/12/2021
20.67
 17,720 21.05 21.05 20.59 0 0 0
02/12/2021
21.05
 37,213 20.59 21.13 20.59 0 0 0
01/12/2021
21.05
 32,500 20.98 21.13 18.26 0 0 0
30/11/2021
20.98
 38,600 20.59 21.21 17.40 0 0 0
29/11/2021
20.67
 48,700 20.20 20.67 19.81 0 0 0
26/11/2021
20.43
 81,960 20.59 21.13 20.36 0 0 0
25/11/2021
20.98
 37,410 21.37 21.44 20.98 0 0 0
24/11/2021
21.37
 31,900 21.37 21.68 21.37 0 0 0
23/11/2021
21.37
 35,400 20.98 21.60 20.98 0 0 0
22/11/2021
20.98
 92,508 20.59 21.37 20.59 0 0 0
19/11/2021
20.67
 50,000 20.59 20.90 20.20 3,800 0 0.1
18/11/2021
20.98
 70,003 20.82 21.29 19.81 0 0 0
17/11/2021
21.13
 91,810 20.28 21.21 20.20 6,900 0 0.2
16/11/2021
20.28
 83,110 19.73 20.36 19.73 0 0 0
15/11/2021
19.73
 113,415 19.42 20.20 19.27 0 0 0
12/11/2021
19.03
 56,809 19.03 19.27 16.16 0 0 0
11/11/2021
19.19
 35,600 19.03 19.27 18.88 0 0 0
10/11/2021
19.11
 36,620 18.96 19.19 18.80 0 0 0
09/11/2021
19.03
 35,909 18.88 19.42 16.08 0 0 0
08/11/2021
19.11
 63,908 18.96 19.11 18.65 0 0 0
05/11/2021
19.03
 28,620 18.88 19.03 18.80 0 0 0
04/11/2021
19.19
 23,650 19.27 19.27 18.80 0 0 0
03/11/2021
19.27
 38,635 19.58 19.58 19.11 0 0 0
02/11/2021
19.35
 48,220 19.42 19.42 19.19 0 0 0
01/11/2021
19.50
 44,200 19.42 19.58 19.42 0 0 0
29/10/2021
19.35
 54,000 19.42 19.81 19.19 0 0 0
28/10/2021
19.42
 156,540 19.27 19.58 18.88 100 0 0.0
27/10/2021
19.03
 25,600 19.35 19.35 18.96 0 0 0
26/10/2021
19.03
 24,412 18.88 19.03 18.80 0 0 0
25/10/2021
19.19
 65,000 18.57 19.42 18.41 0 0 0
22/10/2021
18.49
 16,500 18.41 18.65 18.41 0 0 0
21/10/2021
18.57
 25,300 18.34 18.57 18.34 0 0 0
20/10/2021
18.65
 30,600 18.65 18.96 18.49 0 0 0
19/10/2021
18.49
 18,100 18.72 18.72 18.41 0 0 0
18/10/2021
18.41
 11,300 18.65 18.65 18.41 0 0 0
15/10/2021
18.57
 66,700 18.72 18.96 18.57 0 0 0
14/10/2021
19.03
 41,120 18.65 19.27 18.57 0 0 0
13/10/2021
18.57
 48,800 17.87 18.57 17.56 0 0 0
12/10/2021
18.26
 97,220 18.41 18.41 15.69 0 0 0
11/10/2021
18.41
 6,908 18.41 18.65 18.41 0 0 0
08/10/2021
18.41
 11,400 18.49 18.49 18.26 0 0 0
07/10/2021
18.49
 20,800 18.65 18.65 18.34 0 0 0
06/10/2021
18.41
 24,201 18.26 18.65 18.26 0 0 0
05/10/2021
18.18
 2,300 18.26 18.26 18.18 0 0 0
04/10/2021
18.26
 10,700 18.26 18.26 17.48 0 0 0
01/10/2021
18.26
 5,805 18.18 18.34 15.85 0 0 0
30/09/2021
19.11
 6,000 18.34 19.27 18.26 0 0 0
29/09/2021
18.49
 17,800 18.41 18.49 18.26 0 0 0
28/09/2021
18.41
 37,300 18.18 18.49 17.87 0 0 0
27/09/2021
18.34
 7,800 19.03 19.03 18.34 0 0 0
24/09/2021
19.11
 20,900 19.27 19.27 18.65 0 0 0
23/09/2021
19.19
 25,500 19.19 19.42 19.03 0 0 0
22/09/2021
19.19
 43,001 18.88 19.42 18.65 0 0 0
21/09/2021
19.35
 39,000 19.58 19.66 19.11 0 0 0
20/09/2021
19.58
 84,500 19.81 20.51 19.58 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
19.81
 109,201 19.81 19.89 19.27 0 0 0
16/09/2021
19.11
 109,120 18.66 19.34 18.59 0 3,700 -0.1
15/09/2021
18.44
 53,200 17.84 18.44 17.84 0 0 0
14/09/2021
17.77
 26,900 18.14 18.14 17.69 0 0 0
13/09/2021
17.92
 99,318 17.54 18.07 17.25 0 0 0
10/09/2021
17.54
 10,040 17.69 17.69 17.54 0 0 0
09/09/2021
17.47
 24,302 17.62 17.62 17.47 0 0 0

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