CTCP Cấp nước Đồng Nai (dnw)

29.10
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
(2026-09-07) 		1.30 4.38% 17,700 -1,200 0.0
29.10
31
29.10
2 tháng
(2026-08-06) 		1.50 5.09% 34,900 0 0.0
29.10
35.30
29.10
3 tháng
(2026-07-07) 		-0.31 -0.98% 64,000 0 0.0
29.10
35.30
29.10
6 tháng
(2026-04-08) 		0.93 3.09% 138,300 0 0.0
28.74
35.30
29.10
12 tháng
(2025-10-10) 		-1.35 -4.19% 384,600 0 0.0
28.64
35.30
29.10
24 tháng
(2024-10-15) 		0.21 0.68% 2,053,924 -179,400 -5.8
26.26
35.30
29.10
36 tháng
(2023-10-23) 		7.80 33.62% 2,677,719 -168,000 -5.6
22.24
35.30
29.10
60 tháng
(2021-11-01) 		11.50 58.97% 9,807,716 63,637 0.7
18.02
35.30
29.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
05/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
04/02/2020
12.73
 101 12.73 13.33 12.73 0 0 0
03/02/2020
12.99
 100 12.99 12.99 12.99 0 0 0
31/01/2020
12.73
 100 12.73 12.73 12.73 0 0 0
30/01/2020
13.33
 0 13.33 13.33 13.33 0 0 0
22/01/2020
13.33
 100 13.33 13.33 13.33 0 0 0
21/01/2020
12.93
 0 12.93 12.93 12.93 0 0 0
20/01/2020
12.93
 100 12.93 12.93 12.93 0 0 0
17/01/2020
12.99
 900 12.66 12.99 12.66 0 0 0
16/01/2020
12.53
 0 12.53 12.53 12.53 0 0 0
15/01/2020
12.53
 0 12.53 12.53 12.53 0 0 0
14/01/2020
12.53
 5,000 12.73 12.73 12.46 0 0 0
13/01/2020
12.73
 0 12.73 12.73 12.73 0 0 0
10/01/2020
12.73
 13,100 12.73 12.73 12.73 0 0 0
09/01/2020
12.73
 5,000 12.73 12.73 12.73 0 0 0
08/01/2020
12.73
 2,100 12.73 12.73 12.73 0 0 0
07/01/2020
12.99
 1,500 12.99 12.99 12.99 0 0 0
06/01/2020
13.06
 4,600 13.06 13.06 13.06 0 0 0
03/01/2020
12.93
 0 12.93 12.93 12.93 0 0 0
02/01/2020
13.06
 4,300 12.73 13.06 12.73 0 0 0
31/12/2019
12.53
 0 12.53 12.53 12.53 0 0 0
30/12/2019
12.53
 0 12.53 12.53 12.53 0 0 0
27/12/2019
12.53
 910 12.53 12.53 12.53 0 0 0
26/12/2019
11.92
 0 11.92 11.92 11.92 0 0 0
25/12/2019
12.39
 300 10.92 12.39 10.92 0 0 0
24/12/2019
12.79
 10 12.79 12.79 12.79 0 0 0

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