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)
21/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
20/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
19/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
16/11/2018
8.15
 3,200 8.50 8.50 8.15 0 0 0
15/11/2018
8.86
 0 8.86 8.86 8.86 0 0 0
14/11/2018
8.86
 0 8.86 8.86 8.86 0 0 0
13/11/2018
8.86
 0 8.86 8.86 8.86 0 0 0
12/11/2018
8.86
 0 8.86 8.86 8.86 0 0 0
09/11/2018
8.86
 0 8.86 8.86 8.86 0 0 0
08/11/2018
8.86
 0 8.86 8.86 8.86 0 0 0
07/11/2018
8.86
 12,600 8.79 8.86 8.79 0 0 0
06/11/2018
8.86
 1,000 8.86 8.86 8.86 0 0 0
05/11/2018
8.71
 2,700 7.58 8.71 7.58 0 0 0
02/11/2018
8.86
 300 8.86 8.86 8.86 0 0 0
01/11/2018
8.64
 0 8.64 8.64 8.64 0 0 0
31/10/2018
8.64
 3,000 8.64 8.64 8.64 0 0 0
30/10/2018
8.86
 0 8.86 8.86 8.86 0 0 0
29/10/2018
8.86
 0 8.86 8.86 8.86 0 0 0
26/10/2018
8.86
 2,000 8.86 8.86 8.86 0 0 0
25/10/2018
8.71
 700 8.71 8.71 8.71 0 0 0
24/10/2018
8.79
 0 8.79 8.79 8.79 0 0 0
23/10/2018
8.86
 9,100 8.79 8.86 8.79 0 0 0
22/10/2018
8.71
 5,000 8.71 8.71 8.71 0 0 0
19/10/2018
8.71
 2,700 8.86 8.86 8.50 0 0 0
18/10/2018
8.86
 4,000 8.86 8.86 8.86 0 0 0
17/10/2018
9.07
 6,500 8.86 9.07 8.79 0 0 0
16/10/2018
9.07
 6,900 9.07 9.07 8.50 0 0 0
15/10/2018
8.71
 0 8.71 8.71 8.71 0 0 0
12/10/2018
8.71
 4,300 8.79 8.86 8.71 0 0 0
11/10/2018
8.86
 1,000 8.86 8.86 8.86 0 0 0
10/10/2018
8.86
 3,000 8.86 8.86 8.86 0 0 0
09/10/2018
9.21
 4,000 9.14 9.21 9.14 0 0 0
08/10/2018
10.27
 100 10.27 10.27 10.27 0 0 0
05/10/2018
9.07
 3,400 9.07 9.07 9.07 0 0 0
04/10/2018
9.00
 0 9.00 9.00 9.00 0 0 0
03/10/2018
9.07
 8,600 10.06 10.06 8.86 0 0 0
02/10/2018
8.86
 0 8.86 8.86 8.86 0 0 0
01/10/2018
8.86
 2,000 8.86 8.86 8.86 0 0 0
28/09/2018
9.00
 1,302 9.00 9.00 9.00 0 0 0
27/09/2018
8.79
 1,600 9.07 9.07 8.79 0 0 0
26/09/2018
8.79
 0 8.79 8.79 8.79 0 0 0
25/09/2018
8.79
 100 8.79 8.79 8.79 0 0 0
24/09/2018
9.14
 0 9.14 9.14 9.14 0 0 0
21/09/2018
9.14
 100 9.14 9.14 9.14 0 0 0
20/09/2018
8.64
 4,000 8.64 8.64 8.64 0 0 0
19/09/2018
9.07
 1,000 9.07 9.07 9.07 0 0 0
18/09/2018
9.07
 0 9.07 9.07 9.07 0 0 0
17/09/2018
9.07
 1,000 9.07 9.07 9.07 0 0 0
14/09/2018: Cổ tức tiền mặt tỉ lệ: 4%
14/09/2018
8.93
 0 8.93 8.93 8.93 0 0 0
13/09/2018
8.93
 2,100 9.20 9.20 8.93 0 0 0
12/09/2018
8.72
 6,400 8.79 8.79 8.72 0 0 0
11/09/2018
8.58
 0 8.58 8.58 8.58 0 0 0
10/09/2018
8.58
 1,000 8.58 8.58 8.58 0 0 0
07/09/2018
8.58
 1,200 8.45 8.58 8.45 0 0 0
06/09/2018
8.45
 500 8.45 8.45 7.07 0 0 0
05/09/2018
8.45
 12,100 8.24 8.45 8.24 0 0 0
04/09/2018
8.58
 300 8.24 8.58 8.24 0 0 0
31/08/2018
8.24
 0 8.24 8.24 8.24 0 0 0
30/08/2018
8.24
 2,000 8.24 8.24 8.24 0 0 0
29/08/2018
8.72
 0 8.72 8.72 8.72 0 0 0
28/08/2018
8.72
 100 8.72 8.72 8.72 0 0 0
27/08/2018
7.69
 100 7.69 7.69 7.69 0 0 0
24/08/2018
9.00
 100 9.00 9.00 9.00 0 0 0
23/08/2018
10.57
 100 10.57 10.57 10.57 0 0 0
22/08/2018
8.79
 300 10.23 10.23 8.79 0 0 0
21/08/2018
10.30
 100 10.30 10.30 10.30 0 0 0
20/08/2018
9.06
 0 9.06 9.06 9.06 0 0 0
17/08/2018
9.06
 0 9.06 9.06 9.06 0 0 0
16/08/2018
9.06
 0 9.06 9.06 9.06 0 0 0
15/08/2018
9.06
 200 9.06 9.06 9.06 0 0 0
14/08/2018
10.64
 100 10.64 10.64 10.64 0 0 0
13/08/2018
9.34
 0 9.34 9.34 9.34 0 0 0
10/08/2018
9.34
 200 9.34 9.34 9.34 0 0 0
09/08/2018
8.24
 100 8.24 8.24 8.24 0 0 0
08/08/2018
7.21
 200 7.21 7.21 7.21 0 0 0
07/08/2018
8.58
 7,400 7.07 8.58 7.07 0 0 0
06/08/2018
8.31
 100 8.31 8.31 8.31 0 0 0
03/08/2018
8.24
 0 8.24 8.24 8.24 0 0 0
02/08/2018
8.24
 0 8.24 8.24 8.24 0 0 0
01/08/2018
8.24
 3,500 8.24 8.51 8.24 0 0 0
31/07/2018
9.54
 100 9.54 9.54 9.54 0 0 0
30/07/2018
8.24
 1,300 9.61 9.61 8.24 0 0 0
27/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
26/07/2018
8.38
 2,000 8.58 8.58 8.38 0 0 0
25/07/2018
8.58
 0 8.58 8.58 8.58 0 0 0
24/07/2018
8.58
 0 8.58 8.58 8.58 0 0 0
23/07/2018
8.86
 5,700 8.58 8.86 8.58 0 0 0
20/07/2018
8.51
 2,100 8.51 8.51 8.51 0 0 0
19/07/2018
8.58
 3,000 8.58 8.58 8.58 0 0 0
18/07/2018
8.93
 300 9.75 9.75 8.93 0 0 0
17/07/2018
8.86
 100 8.86 8.86 8.86 0 0 0
16/07/2018
8.79
 100 8.79 8.79 8.79 0 0 0
13/07/2018
8.45
 5,500 8.51 8.51 8.45 0 0 0
12/07/2018
8.31
 0 8.31 8.31 8.31 0 0 0
11/07/2018
8.31
 2,200 8.38 8.38 8.31 0 0 0
10/07/2018
8.58
 0 8.58 8.58 8.58 0 0 0
09/07/2018
8.58
 0 8.58 8.58 8.58 0 0 0
06/07/2018
8.58
 0 8.58 8.58 8.58 0 0 0
05/07/2018
8.65
 5,200 8.38 8.65 8.38 0 0 0
04/07/2018
8.72
 0 8.72 8.72 8.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |