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)
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
29/11/2019
14.42
 0 14.42 14.42 14.42 0 0 0
28/11/2019
14.42
 0 14.42 14.42 14.42 0 0 0
27/11/2019
14.42
 1,200 14.42 14.42 14.42 0 0 0
26/11/2019
14.27
 0 14.27 14.27 14.27 0 0 0
25/11/2019
14.27
 0 14.27 14.27 14.27 0 0 0
22/11/2019
14.42
 3,900 14.05 15.09 14.05 0 0 0
21/11/2019
14.42
 3,100 16.79 16.79 14.35 0 0 0
20/11/2019
14.72
 0 14.72 14.72 14.72 0 0 0
19/11/2019
14.42
 200 15.01 15.01 14.42 0 0 0
18/11/2019
12.80
 8,000 13.39 13.39 12.80 0 0 0
15/11/2019
13.98
 0 13.98 13.98 13.98 0 0 0
14/11/2019
13.98
 0 13.98 13.98 13.98 0 0 0
13/11/2019
13.98
 0 13.98 13.98 13.98 0 0 0
12/11/2019
14.05
 3,100 13.61 14.05 13.61 0 0 0
11/11/2019
13.61
 0 13.61 13.61 13.61 0 0 0
08/11/2019
13.61
 100 13.61 13.61 13.61 0 0 0
07/11/2019
12.20
 0 12.20 12.20 12.20 0 0 0
06/11/2019
12.20
 100 12.20 12.20 12.20 0 0 0
05/11/2019
12.65
 100 12.65 12.65 12.65 0 0 0
04/11/2019
14.35
 0 14.35 14.35 14.35 0 0 0
01/11/2019
14.35
 100 14.35 14.35 14.35 0 0 0
31/10/2019
13.68
 0 13.68 13.68 13.68 0 0 0
30/10/2019
13.68
 10,000 13.68 13.68 13.68 0 0 0
29/10/2019
13.46
 0 13.46 13.46 13.46 0 0 0
28/10/2019
13.46
 978 13.31 13.46 13.31 0 0 0
25/10/2019
13.98
 3,000 13.98 13.98 13.98 0 0 0
24/10/2019
14.05
 0 14.05 14.05 14.05 0 0 0
23/10/2019
14.05
 3,000 14.05 14.05 14.05 0 0 0
22/10/2019
13.68
 0 13.68 13.68 13.68 0 0 0
21/10/2019
13.68
 12,000 13.68 13.68 13.68 0 0 0
18/10/2019
13.68
 0 13.68 13.68 13.68 0 0 0
17/10/2019
13.68
 0 13.68 13.68 13.68 0 0 0
16/10/2019
13.68
 0 13.68 13.68 13.68 0 0 0
15/10/2019
13.31
 2,400 13.68 13.31 13.31 0 0 0
14/10/2019
13.31
 100 13.31 13.31 13.31 0 0 0
11/10/2019
13.98
 300 13.31 13.98 13.31 0 0 0
10/10/2019
14.05
 8,700 13.98 14.05 13.98 0 0 0
09/10/2019
14.05
 3,100 14.05 14.05 14.05 0 0 0
08/10/2019
13.31
 0 13.31 13.31 13.31 0 0 0
07/10/2019
13.31
 2,200 13.39 13.39 13.31 0 0 0
04/10/2019
14.05
 1,500 14.05 14.05 14.05 0 0 0
03/10/2019
14.05
 2,300 14.05 14.05 14.05 0 0 0
02/10/2019
14.05
 1,300 13.76 14.05 13.76 0 0 0
01/10/2019
14.72
 0 14.72 14.72 14.72 0 0 0
30/09/2019
14.72
 0 14.72 14.72 14.72 0 0 0
27/09/2019
14.72
 100 14.72 14.72 14.72 0 0 0
26/09/2019
13.76
 300 14.72 14.72 13.76 0 0 0
25/09/2019
14.05
 1,000 14.05 14.05 14.05 0 0 0
24/09/2019
14.42
 0 14.42 14.42 14.42 0 0 0
23/09/2019
14.42
 0 14.42 14.42 14.42 0 0 0
20/09/2019
14.42
 0 14.42 14.42 14.42 0 0 0
19/09/2019
14.42
 200 14.42 14.42 14.42 0 0 0
18/09/2019
13.24
 0 13.24 13.24 13.24 0 0 0
17/09/2019
13.24
 78 13.24 13.24 13.24 0 0 0
16/09/2019
13.61
 300 12.57 13.61 12.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |