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)
17/11/2020
14.41
 2,900 14.76 16.10 13.00 0 0 0
16/11/2020
14.76
 400 16.38 16.38 12.16 0 0 0
13/11/2020
14.34
 300 14.20 14.34 13.36 0 0 0
12/11/2020
14.20
 4,500 14.55 14.62 14.20 3,600 500 0.1
11/11/2020
14.55
 20,200 14.06 14.69 14.06 0 0 0
10/11/2020
13.43
 1,500 13.36 14.62 13.36 0 0 0
09/11/2020
13.43
 400 13.50 13.50 13.36 0 0 0
06/11/2020
13.36
 2,600 13.50 13.50 13.36 2,200 0 0.0
05/11/2020
13.29
 3,600 13.36 13.43 13.07 0 0 0
04/11/2020
13.36
 500 13.78 13.78 13.00 0 0 0
03/11/2020
13.71
 22,929 13.36 13.78 12.86 0 0 0
02/11/2020
13.85
 100 13.85 13.85 13.85 0 0 0
30/10/2020
13.57
 2,200 14.13 14.13 12.79 0 0 0
29/10/2020
12.93
 1,400 13.64 13.64 10.90 0 0 0
28/10/2020
12.65
 9,600 14.06 14.06 12.65 1,500 0 0.0
27/10/2020
14.13
 9,700 14.62 14.62 12.65 0 0 0
26/10/2020
13.22
 18,900 13.43 13.43 13.22 4,000 0 0.1
23/10/2020
14.34
 16,500 13.22 14.34 13.22 15,400 0 0.3
22/10/2020
13.50
 129 13.50 13.50 11.67 0 0 0
21/10/2020
13.71
 0 13.71 13.71 13.71 0 0 0
20/10/2020
13.64
 700 13.71 13.71 13.64 0 0 0
19/10/2020
13.57
 113 13.57 13.57 13.57 0 0 0
16/10/2020
13.64
 900 13.57 14.62 13.64 0 0 0
15/10/2020
13.57
 4,400 14.76 14.76 13.57 0 0 0
14/10/2020
13.64
 2,600 13.50 13.64 13.50 0 0 0
13/10/2020
14.34
 100 14.34 14.34 14.34 0 0 0
12/10/2020
14.69
 48,400 13.36 14.76 13.36 0 0 0
09/10/2020
13.64
 17,600 13.14 13.64 13.14 0 500 0.0
08/10/2020
13.57
 9,200 13.36 13.57 11.60 0 0 0
07/10/2020
13.57
 1,300 13.57 13.57 13.57 0 0 0
06/10/2020
13.36
 13,700 13.36 13.57 13.07 600 0 0.0
05/10/2020
13.36
 14,813 13.92 13.92 13.22 0 0 0
02/10/2020
13.43
 2,100 13.43 13.43 13.43 0 0 0
01/10/2020
13.29
 6,000 13.22 13.29 13.14 0 0 0
30/09/2020
13.36
 2,500 13.22 13.36 13.22 0 0 0
29/09/2020
13.29
 2,001 13.36 13.36 13.29 0 0 0
28/09/2020
13.36
 2,200 13.43 13.43 13.36 0 0 0
25/09/2020
13.29
 7,000 13.36 13.50 13.29 0 0 0
24/09/2020
13.36
 2,400 13.22 13.36 13.22 0 0 0
23/09/2020
13.36
 3,200 12.65 13.36 12.65 0 0 0
22/09/2020
13.50
 300 12.93 13.50 12.93 0 0 0
21/09/2020
12.86
 100 12.86 12.86 12.86 0 0 0
18/09/2020
13.22
 1,300 12.65 13.36 12.65 0 0 0
17/09/2020
13.29
 300 12.65 13.64 12.65 0 0 0
16/09/2020
13.00
 300 12.72 13.64 12.72 0 0 0
15/09/2020
13.00
 2,800 12.86 13.50 12.86 0 0 0
14/09/2020: Cổ tức tiền mặt tỉ lệ: 9%
14/09/2020
13.29
 5,629 13.99 13.99 13.14 0 0 0
11/09/2020
12.79
 1,200 12.53 12.99 12.53 0 0 0
10/09/2020
13.40
 26,000 12.26 13.40 12.26 0 0 0
09/09/2020
12.66
 1,700 12.26 12.73 12.26 0 0 0
08/09/2020
12.66
 1,610 12.53 12.86 12.53 0 0 0
07/09/2020
12.73
 2,600 12.19 12.93 12.19 500 0 0.0
04/09/2020
12.79
 4,500 12.19 12.86 12.19 0 0 0
03/09/2020
12.86
 19,800 12.39 12.86 12.39 0 0 0
01/09/2020
13.06
 4,310 12.39 13.06 12.39 0 0 0
31/08/2020
13.06
 4,100 12.26 13.06 12.26 0 0 0
28/08/2020
12.66
 11,109 12.06 13.06 12.06 0 0 0
27/08/2020
12.53
 7,540 14.40 14.40 12.26 0 0 0
26/08/2020
12.59
 2,301 11.72 12.73 11.72 0 0 0
25/08/2020
12.53
 404 12.06 12.53 12.06 0 0 0
24/08/2020
12.59
 5,600 11.92 12.59 11.92 0 0 0
21/08/2020
12.53
 12,000 11.92 12.53 11.92 0 0 0
20/08/2020
12.53
 9,750 11.79 12.53 11.79 0 0 0
19/08/2020
12.32
 3,800 11.92 12.53 11.92 0 0 0
18/08/2020
12.39
 6,000 11.72 12.66 11.72 0 0 0
17/08/2020
12.19
 17,300 11.39 12.39 11.39 0 0 0
14/08/2020
12.66
 400 11.65 12.66 11.65 0 0 0
13/08/2020
12.32
 200 11.45 12.32 11.45 0 0 0
12/08/2020
12.26
 254 11.45 12.26 11.45 0 0 0
11/08/2020
12.06
 1,200 11.39 12.19 11.39 0 0 0
10/08/2020
11.79
 3,600 11.39 11.92 11.39 0 0 0
07/08/2020
11.92
 1,300 11.52 11.92 11.52 0 0 0
06/08/2020
11.59
 100 11.59 11.59 11.59 0 0 0
05/08/2020
11.72
 700 11.25 11.92 11.25 0 0 0
04/08/2020
11.92
 1,000 11.52 11.92 11.12 0 0 0
03/08/2020
11.25
 500 11.25 11.25 11.25 0 0 0
31/07/2020
11.32
 1,000 11.05 12.99 11.05 0 0 0
30/07/2020
11.25
 400 11.19 11.72 11.19 0 0 0
29/07/2020
11.12
 500 11.12 11.72 11.12 0 0 0
28/07/2020
11.39
 500 10.78 11.52 10.78 0 0 0
27/07/2020
11.05
 700 11.39 11.39 11.05 0 0 0
24/07/2020
11.45
 1,300 11.45 11.86 11.45 0 0 0
23/07/2020
11.72
 1,100 11.45 11.79 11.45 0 0 0
22/07/2020
11.72
 13,900 11.45 11.79 11.45 0 0 0
21/07/2020
11.72
 6,600 11.39 11.72 11.05 0 0 0
20/07/2020
11.72
 4,100 11.39 11.72 11.39 0 0 0
17/07/2020
11.39
 100 11.39 11.39 11.39 0 0 0
16/07/2020
11.59
 1,400 11.25 11.72 11.25 0 0 0
15/07/2020
11.52
 2,200 11.39 11.59 11.39 0 0 0
14/07/2020
11.25
 100 11.25 11.25 11.25 0 0 0
13/07/2020
11.59
 4,900 11.05 11.65 11.05 0 0 0
10/07/2020
11.52
 300 11.25 11.52 11.25 0 0 0
09/07/2020
11.52
 3,800 11.25 11.72 11.25 0 0 0
08/07/2020
11.52
 300 11.19 11.52 11.19 0 0 0
07/07/2020
11.59
 1,700 11.05 11.59 11.05 0 0 0
06/07/2020
11.52
 1,400 11.05 11.52 10.72 0 0 0
03/07/2020
11.59
 3,400 11.05 11.59 11.05 0 0 0
02/07/2020
11.45
 2,200 11.05 11.59 11.05 0 0 0
01/07/2020
11.05
 200 11.05 11.05 11.05 0 0 0
30/06/2020
11.05
 1,300 11.05 12.32 11.05 0 0 0

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