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)
29/06/2020
10.72
 500 10.72 10.72 10.72 0 0 0
26/06/2020
11.05
 100 11.05 11.05 11.05 0 0 0
25/06/2020
11.05
 100 11.05 11.05 11.05 0 0 0
24/06/2020
11.05
 100 11.05 11.05 11.05 0 0 0
23/06/2020
10.98
 200 11.05 11.05 10.98 0 0 0
22/06/2020
11.52
 2,000 10.72 11.52 10.72 0 0 0
19/06/2020
11.39
 300 11.05 11.86 11.05 0 0 0
18/06/2020
11.65
 7,800 10.98 11.65 10.98 0 0 0
17/06/2020
11.39
 1,900 10.92 11.39 10.92 0 0 0
16/06/2020
10.98
 200 10.98 10.98 10.98 0 0 0
15/06/2020
11.39
 1,300 10.85 11.39 10.85 0 0 0
12/06/2020
11.05
 200 11.05 11.05 11.05 0 0 0
11/06/2020
10.85
 200 10.85 10.85 10.85 0 0 0
10/06/2020
11.39
 1,400 10.98 11.39 10.98 0 0 0
09/06/2020
11.39
 800 11.05 11.39 11.05 0 0 0
08/06/2020
11.05
 200 11.05 11.05 11.05 0 0 0
05/06/2020
10.98
 1,200 10.85 11.39 10.85 0 0 0
04/06/2020
11.39
 400 10.85 11.39 10.85 0 0 0
03/06/2020
11.39
 700 10.85 11.39 10.85 0 0 0
02/06/2020
11.19
 1,000 10.85 11.52 10.85 0 0 0
01/06/2020
11.39
 3,700 10.72 11.39 10.72 0 0 0
29/05/2020
11.39
 2,700 10.78 11.39 10.78 0 0 0
28/05/2020
11.12
 500 10.72 11.45 10.72 0 0 0
27/05/2020
11.45
 1,600 10.45 11.45 10.45 0 0 0
26/05/2020
11.39
 301 10.45 11.72 10.45 0 0 0
25/05/2020
11.52
 6,100 10.72 11.52 10.72 0 0 0
22/05/2020
11.19
 2,700 10.45 11.32 10.45 0 0 0
21/05/2020
11.05
 6,400 10.45 11.32 10.45 0 0 0
20/05/2020
10.58
 100 10.58 10.58 10.58 0 0 0
19/05/2020
11.25
 500 10.45 11.25 10.45 0 0 0
18/05/2020
10.45
 100 10.45 10.45 10.45 0 0 0
15/05/2020
10.92
 1,400 10.72 10.98 10.72 0 0 0
14/05/2020
10.45
 100 10.45 10.45 10.45 0 0 0
13/05/2020
11.39
 300 10.45 11.39 10.45 0 0 0
12/05/2020
11.32
 2,002 10.45 11.32 9.44 0 0 0
11/05/2020
10.85
 1,400 10.45 11.39 10.45 0 0 0
08/05/2020
10.85
 700 10.45 11.05 10.45 0 0 0
07/05/2020
11.05
 6,600 10.45 11.32 10.45 0 0 0
06/05/2020
10.85
 300 10.72 10.85 10.72 0 0 0
05/05/2020
10.45
 100 10.45 10.45 10.45 0 0 0
04/05/2020
10.72
 3,300 10.45 11.25 10.45 0 0 0
29/04/2020
11.32
 3,200 10.38 11.39 10.38 0 0 0
28/04/2020
11.05
 1,100 10.38 11.05 10.38 0 0 0
27/04/2020
11.39
 15,200 10.38 12.06 9.51 0 0 0
24/04/2020
11.45
 200 10.72 11.45 10.72 0 0 0
23/04/2020
10.92
 2,000 10.92 10.92 10.92 0 0 0
22/04/2020
10.65
 2,300 10.25 10.65 10.25 0 0 0
21/04/2020
10.52
 1,900 10.38 10.52 10.38 0 0 0
20/04/2020
10.65
 600 10.18 10.65 10.18 0 0 0
17/04/2020
10.25
 5,100 9.65 11.99 9.65 0 0 0
16/04/2020
10.45
 2,300 9.65 11.05 9.65 0 0 0
15/04/2020
10.05
 4,400 9.91 10.38 9.91 0 0 0
14/04/2020
10.18
 3,700 10.92 10.92 10.18 0 0 0
13/04/2020
10.11
 1,100 10.98 10.98 10.11 0 0 0
10/04/2020
10.32
 4,400 11.12 11.12 10.32 0 0 0
09/04/2020
10.18
 9,600 10.65 10.72 10.18 0 0 0
08/04/2020
10.18
 700 9.58 10.58 9.58 0 0 0
07/04/2020
10.65
 500 9.51 10.65 9.51 0 0 0
06/04/2020
10.38
 500 8.71 10.52 8.71 0 0 0
03/04/2020
9.58
 6,800 8.71 10.72 8.71 0 0 0
01/04/2020
9.04
 4,600 9.38 10.85 9.04 0 0 0
31/03/2020
9.78
 2,300 9.04 11.32 9.04 0 0 0
30/03/2020
9.78
 1,200 8.84 11.25 8.84 0 0 0
27/03/2020
9.78
 3,100 11.32 11.32 8.71 0 0 0
26/03/2020
10.05
 6,700 9.71 11.32 9.71 0 0 0
25/03/2020
10.25
 16,200 9.38 10.32 9.38 0 0 0
24/03/2020
11.05
 3,000 11.19 11.19 8.37 0 0 0
23/03/2020
9.78
 100 9.78 9.78 9.78 0 0 0
20/03/2020
9.24
 200 7.70 9.24 7.70 0 0 0
19/03/2020
8.04
 100 8.04 8.04 7.64 0 0 0
18/03/2020
9.91
 200 8.04 9.91 8.04 0 0 0
17/03/2020
9.65
 2,000 9.65 9.65 7.37 0 0 0
16/03/2020
9.65
 1,000 7.23 9.65 7.23 0 0 0
13/03/2020
9.04
 700 8.24 9.04 8.24 0 0 0
12/03/2020
8.17
 6,600 10.98 10.98 8.17 0 0 0
11/03/2020
10.45
 206 9.24 10.45 8.71 0 0 0
10/03/2020
9.24
 200 8.98 9.24 8.98 0 0 0
09/03/2020
8.04
 100 8.04 8.04 8.04 0 0 0
06/03/2020
9.38
 201 9.38 9.38 9.38 0 0 0
05/03/2020
10.72
 100 10.72 10.72 10.72 0 0 0
04/03/2020
12.46
 1 12.46 12.46 12.46 0 0 0
03/03/2020
12.46
 100 12.46 12.46 12.46 0 0 0
02/03/2020
12.46
 0 12.46 12.46 12.46 0 0 0
28/02/2020
12.39
 2,200 14.13 14.13 12.39 0 0 0
27/02/2020
12.32
 1 12.32 12.32 12.32 0 0 0
26/02/2020
12.32
 1,817 12.06 12.32 12.06 0 0 0
25/02/2020
12.06
 0 12.06 12.06 12.06 0 0 0
24/02/2020
12.06
 2,000 12.06 12.06 12.06 0 0 0
21/02/2020
12.46
 2,600 12.39 12.46 12.39 0 0 0
20/02/2020
12.39
 100 12.39 12.39 12.39 0 0 0
19/02/2020
13.87
 100 13.87 13.87 12.06 0 0 0
18/02/2020
12.06
 2 12.06 12.06 12.06 0 0 0
17/02/2020
12.06
 0 12.06 12.06 12.06 0 0 0
14/02/2020
12.06
 1,300 12.12 12.12 10.72 0 0 0
13/02/2020
12.46
 0 12.46 12.46 12.46 0 0 0
12/02/2020
12.46
 0 12.46 12.46 12.46 0 0 0
11/02/2020
12.46
 5,600 12.39 12.46 12.06 0 0 0
10/02/2020
12.12
 0 12.12 12.12 12.12 0 0 0
07/02/2020
12.53
 2,200 12.86 12.86 12.06 0 0 0
06/02/2020
12.06
 1,400 12.66 12.66 12.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |