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)
22/04/2019
11.05
 1,300 10.27 11.05 10.27 0 0 0
19/04/2019
10.98
 1,300 10.49 10.98 10.49 0 0 0
18/04/2019
11.26
 10,300 9.78 11.26 8.79 0 0 0
17/04/2019
10.98
 600 10.27 10.98 9.35 0 0 0
16/04/2019
11.34
 400 10.13 11.34 10.13 0 0 0
12/04/2019
10.98
 300 10.63 10.98 10.63 0 0 0
11/04/2019
11.34
 7,500 10.13 11.34 10.13 0 0 0
10/04/2019
10.63
 15,900 9.35 10.98 9.35 0 0 0
09/04/2019
10.49
 10,200 8.22 10.49 7.79 0 0 0
08/04/2019
10.41
 3,500 8.15 10.41 7.72 0 0 0
05/04/2019
11.34
 1,100 8.86 11.34 8.86 0 0 0
04/04/2019
11.19
 3,200 8.57 11.19 8.57 0 0 0
03/04/2019
10.63
 3,700 9.99 10.98 9.07 0 0 0
02/04/2019
10.77
 600 9.92 10.77 9.92 0 0 0
01/04/2019
10.63
 20,400 9.92 11.34 8.64 0 0 0
29/03/2019
10.98
 17,310 10.56 11.76 10.06 0 0 0
28/03/2019
11.90
 1,300 10.49 11.97 10.49 0 0 0
27/03/2019
11.90
 3,400 11.83 11.90 11.83 0 0 0
26/03/2019
11.97
 25,100 9.92 12.04 9.64 0 0 0
25/03/2019
11.34
 14,000 12.04 12.04 10.06 0 0 0
22/03/2019
11.90
 7,900 12.68 12.68 10.56 0 0 0
21/03/2019
12.40
 1,000 12.40 12.40 12.40 0 0 0
20/03/2019
12.61
 15,100 12.04 12.61 12.04 0 0 0
19/03/2019
12.04
 1,500 12.12 12.12 12.04 0 0 0
18/03/2019
12.40
 2,600 11.76 12.40 11.76 0 0 0
15/03/2019
12.04
 4,100 12.40 12.40 12.04 0 0 0
14/03/2019
12.04
 6,800 12.04 12.40 12.04 0 0 0
13/03/2019
12.61
 26,300 10.91 12.61 10.91 0 0 0
12/03/2019
10.63
 1,002 11.34 11.34 10.63 0 0 0
11/03/2019
10.70
 500 10.70 10.70 8.43 0 0 0
08/03/2019
9.92
 10,903 9.92 9.92 9.92 0 0 0
07/03/2019
9.99
 15,104 9.92 9.99 9.71 0 0 0
06/03/2019
9.78
 4,200 9.49 9.78 8.01 0 0 0
05/03/2019
9.35
 1,000 9.35 9.35 9.35 0 0 0
04/03/2019
9.21
 403 9.21 9.21 9.21 0 0 0
01/03/2019
9.21
 12,800 9.21 9.21 7.72 0 0 0
28/02/2019
9.07
 300 9.07 9.07 9.07 0 0 0
27/02/2019
9.07
 1,800 9.07 9.07 9.07 0 0 0
26/02/2019
9.07
 14,012 9.21 9.21 9.07 0 0 0
25/02/2019
9.07
 4,400 8.93 9.07 8.93 0 0 0
22/02/2019
8.79
 0 8.79 8.79 8.79 0 0 0
21/02/2019
8.71
 3,100 9.21 9.21 8.71 0 0 0
20/02/2019
8.71
 500 8.79 8.79 8.71 0 0 0
19/02/2019
8.71
 600 9.21 9.21 8.71 0 0 0
18/02/2019
8.50
 0 8.50 8.50 8.50 0 0 0
15/02/2019
8.50
 0 8.50 8.50 8.50 0 0 0
14/02/2019
8.50
 200 8.50 8.50 8.50 0 0 0
13/02/2019
8.86
 0 8.86 8.86 8.86 0 0 0
12/02/2019
8.86
 0 8.86 8.86 8.86 0 0 0
11/02/2019
8.86
 0 8.86 8.86 8.86 0 0 0
01/02/2019
8.86
 0 8.86 8.86 8.86 0 0 0
31/01/2019
8.86
 100 8.86 8.86 8.86 0 0 0
30/01/2019
8.86
 600 8.86 8.86 7.37 0 0 0
29/01/2019
8.64
 0 8.64 8.64 8.64 0 0 0
28/01/2019
8.64
 100 8.64 8.64 7.79 0 0 0
25/01/2019
8.50
 0 8.50 8.50 8.50 0 0 0
24/01/2019
8.50
 0 8.50 8.50 8.50 0 0 0
23/01/2019
8.50
 0 8.50 8.50 8.50 0 0 0
22/01/2019
8.50
 0 8.50 8.50 8.50 0 0 0
21/01/2019
8.50
 600 8.50 8.50 8.50 0 0 0
18/01/2019
8.50
 2,200 8.50 8.50 8.50 0 0 0
17/01/2019
8.71
 0 8.71 8.71 8.71 0 0 0
16/01/2019
8.71
 0 8.71 8.71 8.71 0 0 0
15/01/2019
8.71
 0 8.71 8.71 8.71 0 0 0
14/01/2019
8.71
 1,700 8.71 8.71 8.71 0 0 0
11/01/2019
8.71
 0 8.71 8.71 8.71 0 0 0
10/01/2019
8.71
 0 8.71 8.71 8.71 0 0 0
09/01/2019
8.71
 0 8.71 8.71 8.71 0 0 0
08/01/2019
8.71
 5,000 8.71 8.71 8.71 0 0 0
07/01/2019
8.86
 3,300 8.86 8.86 8.64 0 0 0
04/01/2019
9.14
 0 9.14 9.14 9.14 0 0 0
03/01/2019
9.14
 0 9.14 9.14 9.14 0 0 0
02/01/2019
9.14
 0 9.14 9.14 9.14 0 0 0
28/12/2018
9.21
 4,000 8.86 9.21 8.86 0 0 0
27/12/2018
8.64
 0 8.64 8.64 8.64 0 0 0
26/12/2018
8.64
 0 8.64 8.64 8.64 0 0 0
25/12/2018
8.64
 0 8.64 8.64 8.64 0 0 0
24/12/2018
8.64
 0 8.64 8.64 8.64 0 0 0
21/12/2018
8.64
 0 8.64 8.64 8.64 0 0 0
20/12/2018
8.64
 0 8.64 8.64 8.64 0 0 0
19/12/2018
8.64
 500 8.64 8.64 8.64 0 0 0
18/12/2018
8.64
 0 8.64 8.64 8.64 0 0 0
17/12/2018
8.64
 1,600 8.64 8.64 8.64 0 0 0
14/12/2018
8.64
 1,000 8.64 8.64 8.64 0 0 0
13/12/2018
8.71
 0 8.71 8.71 8.71 0 0 0
12/12/2018
8.71
 0 8.71 8.71 8.71 0 0 0
11/12/2018
8.71
 2,600 8.71 8.71 8.71 0 0 0
10/12/2018
8.71
 0 8.71 8.71 8.71 0 0 0
07/12/2018
8.71
 7,300 8.64 8.86 8.64 0 0 0
06/12/2018
8.57
 1,000 8.57 8.57 8.57 0 0 0
05/12/2018
8.64
 0 8.64 8.64 8.64 0 0 0
04/12/2018
8.64
 200 8.64 8.64 8.64 0 0 0
03/12/2018
8.79
 0 8.79 8.79 8.79 0 0 0
30/11/2018
8.79
 2,600 8.79 8.79 8.79 0 0 0
29/11/2018
8.79
 7,000 8.79 8.79 8.79 0 0 0
28/11/2018
8.79
 0 8.79 8.79 8.79 0 0 0
27/11/2018
8.79
 0 8.79 8.79 8.79 0 0 0
26/11/2018
8.79
 400 8.79 8.79 8.79 0 0 0
23/11/2018
8.50
 4,000 8.50 8.50 8.50 0 0 0
22/11/2018
8.50
 100 8.50 8.50 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |