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)
08/09/2021
17.62
 41,520 17.02 17.62 17.02 0 0 0
07/09/2021
17.17
 19,525 16.87 17.17 16.80 0 0 0
06/09/2021
16.80
 84,020 17.32 17.39 16.72 0 0 0
01/09/2021
17.32
 18,340 17.17 17.92 17.17 0 0 0
31/08/2021
17.39
 60,000 18.22 18.22 17.17 0 0 0
30/08/2021
17.39
 199,640 16.50 17.69 16.28 0 0 0
27/08/2021
16.42
 11,700 16.80 16.80 16.28 0 0 0
26/08/2021
16.42
 3,000 16.42 16.42 16.35 0 0 0
25/08/2021
16.35
 44,900 16.65 16.72 16.35 0 0 0
24/08/2021
16.80
 100 16.80 16.80 16.80 0 0 0
23/08/2021
16.05
 8,500 16.28 16.28 16.05 0 0 0
20/08/2021
16.28
 85,400 16.35 16.42 13.96 5,000 0 0.1
19/08/2021
16.28
 14,400 16.28 16.35 16.28 0 0 0
18/08/2021
16.35
 7,408 16.35 16.35 16.20 0 0 0
17/08/2021
16.28
 2,400 16.35 16.35 16.28 0 0 0
16/08/2021
16.28
 22,100 16.28 16.35 16.20 0 0 0
13/08/2021
16.20
 27,200 16.20 16.35 16.13 0 0 0
12/08/2021
16.20
 33,800 16.50 16.50 16.20 0 0 0
11/08/2021
16.42
 25,310 16.65 16.65 16.35 0 0 0
10/08/2021
16.65
 10,702 16.65 16.65 16.65 0 0 0
09/08/2021
16.57
 16,100 16.80 16.80 16.50 0 0 0
06/08/2021
16.87
 144,820 16.72 18.74 16.42 0 0 0
05/08/2021
16.42
 19,401 16.28 16.42 16.28 0 0 0
04/08/2021
16.28
 31,500 15.90 16.35 15.75 0 0 0
03/08/2021
16.35
 22,300 15.90 16.42 15.83 0 0 0
02/08/2021
16.42
 38,300 15.90 16.42 15.83 0 0 0
30/07/2021
16.35
 61,100 16.20 16.42 15.90 0 0 0
29/07/2021
16.20
 15,800 16.20 16.42 16.20 0 0 0
28/07/2021
16.28
 6,200 16.57 16.57 16.28 0 200 0.0
27/07/2021
16.35
 30,420 16.42 16.65 15.68 0 4,320 -0.1
26/07/2021
16.28
 20,100 16.72 16.72 15.90 0 0 0
23/07/2021
16.20
 28,400 16.80 16.95 16.20 0 0 0
22/07/2021
16.20
 87,200 15.83 17.47 15.83 0 0 0
21/07/2021
15.68
 20,100 15.38 15.68 15.23 0 0 0
20/07/2021
15.83
 34,100 15.38 15.83 14.93 0 0 0
19/07/2021
15.75
 29,200 15.53 15.75 15.23 0 0 0
16/07/2021
15.90
 45,200 15.90 15.90 15.60 0 0 0
15/07/2021
15.75
 45,100 15.90 15.98 15.68 0 0 0
14/07/2021
15.75
 39,100 15.83 15.98 15.38 0 0 0
13/07/2021
15.98
 41,000 15.45 15.98 15.08 0 0 0
12/07/2021
15.30
 30,100 15.45 15.60 15.01 0 500 0.0
09/07/2021
15.83
 66,700 15.68 15.83 14.71 0 0 0
08/07/2021
15.90
 40,200 15.68 15.90 15.16 0 0 0
07/07/2021
16.20
 123,300 15.68 16.35 15.68 0 0 0
06/07/2021
15.90
 3,639 15.98 15.98 15.90 0 0 0
05/07/2021
16.05
 8,510 15.90 16.05 15.68 0 0 0
02/07/2021
15.83
 125,100 15.75 15.83 13.59 0 0 0
01/07/2021
15.90
 5,400 16.05 16.05 15.90 0 0 0
30/06/2021
15.75
 24,920 16.05 16.28 15.75 0 0 0
29/06/2021
16.05
 68,600 15.75 16.20 15.68 0 0 0
28/06/2021
15.68
 11,800 16.05 16.20 15.68 0 0 0
25/06/2021
15.98
 46,210 16.05 16.42 14.56 0 0 0
24/06/2021
15.90
 23,203 15.30 16.05 14.18 0 1,800 0.0
23/06/2021
15.98
 25,800 14.93 15.98 14.18 0 0 0
22/06/2021
15.68
 27,600 14.56 16.13 14.56 0 0 0
21/06/2021
16.13
 6,400 15.98 16.13 15.90 0 0 0
18/06/2021
15.98
 101,900 16.42 16.42 15.53 0 0 0
17/06/2021
15.90
 36,000 16.42 16.42 15.30 500 0 0.0
16/06/2021
16.05
 43,600 14.93 16.13 14.93 0 0 0
15/06/2021
16.13
 24,700 16.05 16.13 15.53 0 0 0
14/06/2021
16.20
 25,500 16.28 16.28 14.93 0 0 0
11/06/2021
16.20
 25,243 16.20 16.35 15.83 0 0 0
10/06/2021
16.05
 40,600 15.68 16.65 15.68 0 0 0
09/06/2021
16.28
 16,900 15.60 16.28 15.60 0 0 0
08/06/2021
16.05
 64,200 16.05 16.05 15.30 0 0 0
07/06/2021
16.20
 44,900 16.20 16.72 15.45 0 0 0
04/06/2021
16.05
 67,800 15.38 16.35 15.38 0 0 0
03/06/2021
16.13
 11,900 16.20 16.20 15.90 0 0 0
02/06/2021
15.83
 10,100 15.53 16.28 15.53 0 0 0
01/06/2021
16.13
 83,100 14.93 16.28 14.93 0 0 0
31/05/2021
16.20
 3,300 15.45 16.50 15.45 0 0 0
28/05/2021
16.28
 2,800 16.28 16.28 15.68 0 0 0
27/05/2021
16.28
 15,700 16.57 16.72 16.28 0 0 0
26/05/2021
16.20
 17,800 16.20 16.72 14.93 0 0 0
25/05/2021
16.42
 70,700 16.72 17.17 16.20 0 0 0
24/05/2021
16.20
 21,900 16.65 16.72 16.05 0 0 0
21/05/2021
16.13
 17,100 15.30 16.35 15.30 0 0 0
20/05/2021
16.05
 26,100 15.30 16.50 15.30 0 0 0
19/05/2021
15.68
 26,000 15.68 16.42 15.68 0 0 0
18/05/2021
16.28
 26,800 15.68 16.28 15.68 0 0 0
17/05/2021
16.20
 16,200 15.30 16.42 15.30 0 0 0
14/05/2021
16.57
 15,300 15.16 16.65 15.16 0 0 0
13/05/2021
16.80
 21,000 14.93 16.80 14.93 0 0 0
12/05/2021
16.42
 61,300 16.42 16.80 15.08 0 0 0
11/05/2021
16.80
 22,200 17.17 17.17 16.13 0 0 0
10/05/2021
16.57
 24,000 16.42 16.95 16.57 0 0 0
07/05/2021
16.42
 32,400 17.92 17.92 16.42 0 0 0
06/05/2021
16.65
 9,200 19.11 19.11 16.65 0 0 0
05/05/2021
16.72
 7,300 14.93 16.72 14.93 0 0 0
04/05/2021
16.42
 2,700 14.41 16.50 14.41 0 0 0
29/04/2021
16.20
 8,200 17.10 17.10 16.05 0 0 0
28/04/2021
17.02
 3,300 16.05 17.02 16.05 0 0 0
27/04/2021
16.13
 11,000 16.05 16.13 15.38 0 0 0
26/04/2021
16.65
 69,500 14.93 16.65 14.93 0 0 0
23/04/2021
16.35
 12,900 14.78 16.35 14.18 0 0 0
22/04/2021
16.42
 6,900 14.18 16.50 14.18 0 0 0
20/04/2021
16.65
 10,300 14.18 16.72 12.84 0 0 0
19/04/2021
16.05
 18,200 15.90 17.10 14.93 0 0 0
16/04/2021
16.35
 8,805 15.68 17.17 15.68 0 0 0
15/04/2021
16.13
 35,400 16.87 17.77 16.13 0 0 0

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