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)
14/04/2021
16.87
 800 20.16 20.16 16.87 0 0 0
13/04/2021
16.80
 59,700 14.93 17.92 14.93 0 0 0
12/04/2021
16.80
 19,900 16.72 17.02 16.72 0 0 0
09/04/2021
17.02
 9,300 16.65 17.10 16.65 0 0 0
08/04/2021
16.65
 11,600 16.80 17.77 16.65 0 0 0
07/04/2021
16.72
 81,400 17.92 18.66 16.42 0 0 0
06/04/2021
16.80
 7,205 16.42 16.80 16.42 0 0 0
05/04/2021
16.80
 5,000 16.42 16.80 16.42 0 0 0
02/04/2021
16.65
 24,200 16.42 18.59 16.20 0 0 0
01/04/2021
16.80
 5,000 16.28 16.80 16.28 0 0 0
31/03/2021
16.35
 27,100 16.20 18.22 16.05 0 0 0
30/03/2021
16.42
 23,000 16.80 17.17 16.35 0 0 0
29/03/2021
16.50
 12,000 15.75 16.50 15.75 0 0 0
26/03/2021
17.17
 9,300 17.17 18.22 16.28 0 0 0
25/03/2021
16.28
 1,400 16.20 16.28 16.20 0 0 0
24/03/2021
16.28
 1,010 16.28 16.28 16.28 0 0 0
23/03/2021
16.42
 3,500 15.68 16.42 15.68 0 0 0
22/03/2021
16.42
 57,800 15.01 17.92 14.93 0 0 0
19/03/2021
17.17
 7,200 15.08 17.17 15.08 0 0 0
18/03/2021
17.69
 0 17.69 17.69 17.69 0 0 0
17/03/2021
17.84
 400 17.17 17.92 17.17 0 0 0
16/03/2021
17.54
 4,300 17.17 17.54 17.17 0 0 0
15/03/2021
17.92
 13,600 19.41 19.41 17.92 0 0 0
12/03/2021
17.92
 63,120 18.66 18.66 16.80 0 0 0
11/03/2021
16.42
 18,100 16.42 16.65 16.20 0 0 0
10/03/2021
16.42
 23,100 14.93 16.80 14.18 0 0 0
09/03/2021
15.83
 25,900 14.18 16.42 14.18 0 0 0
08/03/2021
16.57
 20,300 16.87 16.87 14.56 0 0 0
05/03/2021
16.87
 32,400 16.42 16.87 14.26 0 0 0
04/03/2021
16.42
 23,100 16.20 17.84 15.98 0 1,000 0.0
03/03/2021
16.13
 2,200 15.90 16.13 13.81 0 0 0
02/03/2021
15.98
 37,300 16.42 16.42 15.68 0 0 0
01/03/2021
15.68
 66,400 16.87 16.87 12.77 0 0 0
26/02/2021
16.05
 12,200 16.13 16.28 14.26 1,400 0 0.0
25/02/2021
16.20
 5,200 16.20 16.20 16.20 0 0 0
24/02/2021
16.13
 1,400 16.95 16.95 16.13 0 0 0
23/02/2021
16.28
 21,000 17.10 17.10 13.74 0 0 0
22/02/2021
16.13
 8,000 16.42 16.42 13.66 0 0 0
19/02/2021
16.05
 22,700 16.05 16.42 13.74 0 0 0
18/02/2021
16.13
 7,000 16.13 16.13 16.13 0 5,000 -0.1
17/02/2021
16.28
 22,000 17.10 17.10 16.05 0 0 0
09/02/2021
16.05
 3,500 15.98 16.13 16.05 0 0 0
08/02/2021
15.98
 11,100 16.05 16.42 15.98 0 0 0
05/02/2021
16.05
 10,600 15.75 16.05 15.68 0 0 0
04/02/2021
15.75
 2,600 15.53 15.90 15.53 400 0 0.0
03/02/2021
15.60
 8,000 15.60 15.60 15.60 0 0 0
02/02/2021
15.90
 5,600 14.93 15.90 12.54 0 0 0
01/02/2021
14.93
 34,160 14.18 16.35 14.18 0 0 0
29/01/2021
15.23
 0 15.23 15.23 15.23 0 0 0
28/01/2021
14.93
 21,200 15.68 15.68 14.93 0 0 0
27/01/2021
15.98
 30,000 16.65 16.65 15.98 0 1,000 0.0
26/01/2021
15.68
 4,500 16.20 16.20 15.30 2,000 0 0.0
25/01/2021
16.72
 100 16.72 16.72 16.72 0 0 0
22/01/2021
16.05
 0 16.05 16.05 16.05 0 0 0
21/01/2021
15.90
 20,200 16.05 16.05 15.68 0 0 0
20/01/2021: Quyền mua cổ phiếu: 5/1 Giá: 15 (Volume + 20%, Ratio=0.20)
20/01/2021
16.42
 36,600 17.10 17.10 16.28 13,700 0 0.3
19/01/2021
16.24
 4,202 16.66 16.66 13.71 2,000 2,500 0.0
18/01/2021
16.17
 48,600 15.53 17.15 15.53 0 0 0
15/01/2021
15.32
 124,900 16.10 18.28 13.57 1,000 0 0.0
14/01/2021
16.10
 62,543 15.82 16.10 15.53 0 0 0
13/01/2021
15.89
 7,100 15.89 15.89 15.89 0 0 0
12/01/2021
15.96
 17,500 15.18 15.96 15.18 0 0 0
11/01/2021
15.82
 117,800 15.89 18.21 14.69 0 0 0
08/01/2021
15.96
 3,200 15.82 15.96 15.82 0 0 0
07/01/2021
15.82
 21,700 15.11 15.82 15.11 0 0 0
06/01/2021
16.03
 108,700 15.82 16.03 13.22 2,000 0 0.0
05/01/2021
15.61
 10,100 15.46 15.61 13.22 10,100 0 0.2
04/01/2021
15.53
 2,000 15.53 15.53 15.53 1,900 0 0.0
31/12/2020
15.61
 15,500 15.25 15.75 13.00 0 0 0
30/12/2020
15.11
 5,007 15.11 15.82 15.11 0 0 0
29/12/2020
15.11
 2,500 15.11 15.11 15.11 0 0 0
28/12/2020
15.11
 200 15.11 15.11 15.11 0 0 0
25/12/2020
14.83
 100 14.83 14.83 14.83 0 0 0
24/12/2020
15.11
 23,800 14.69 15.46 14.55 0 0 0
23/12/2020
14.62
 1,100 15.18 15.18 12.93 0 0 0
22/12/2020
15.18
 0 15.18 15.18 15.18 0 0 0
21/12/2020
15.46
 21,400 15.11 15.46 15.04 0 0 0
18/12/2020
15.11
 61,000 14.41 15.11 14.41 0 0 0
17/12/2020
14.62
 8,000 14.90 14.90 12.79 0 0 0
16/12/2020
14.90
 9,720 14.97 14.97 14.90 0 2,700 -0.1
15/12/2020
15.11
 7,900 14.90 15.18 14.90 0 0 0
14/12/2020
16.10
 500 16.45 16.45 14.76 0 0 0
11/12/2020
16.10
 0 16.10 16.10 16.10 0 0 0
10/12/2020
16.10
 0 16.10 16.10 16.10 0 0 0
09/12/2020
16.52
 3,300 17.08 17.08 15.11 0 0 0
08/12/2020
15.04
 1,100 14.97 15.04 12.65 0 0 0
07/12/2020
14.83
 14,000 14.76 14.97 14.76 0 0 0
04/12/2020
14.83
 10,200 14.83 14.83 14.83 0 0 0
03/12/2020
14.97
 10,200 15.11 15.11 14.97 0 0 0
02/12/2020
15.18
 41,600 14.41 15.46 14.41 0 0 0
01/12/2020
14.41
 3,400 14.06 14.41 14.06 600 0 0.0
30/11/2020
14.27
 2,200 14.06 14.27 11.67 400 0 0.0
27/11/2020
13.71
 2,900 14.06 14.06 13.71 0 0 0
26/11/2020
14.06
 0 14.06 14.06 14.06 0 0 0
25/11/2020
14.06
 6,300 14.06 14.06 12.02 2,000 0 0.0
24/11/2020
14.06
 4,400 14.76 14.76 13.92 0 0 0
23/11/2020
15.39
 100 15.39 15.39 15.39 0 0 0
20/11/2020
13.78
 4,800 13.78 13.78 13.64 0 0 0
19/11/2020
13.78
 500 14.06 14.06 13.43 0 0 0
18/11/2020
14.48
 0 14.48 14.48 14.48 0 0 0

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