CTCP Cấp nước Đồng Nai (dnw)

33.60
-0.70
(-2.04%)

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
(2025-06-30)
1.60 5.05% 118,600 0 0
31.10
33.40
33.40
2 tháng
(2025-05-29)
1.90 6.03% 199,800 -200 0
31.10
33.40
33.40
3 tháng
(2025-04-29)
2.37 7.67% 266,500 -200 0
30.45
33.40
33.40
6 tháng
(2025-02-03)
0.85 2.61% 842,000 -68,000 -2.2
27.60
33.40
33.40
12 tháng
(2024-08-02)
1.56 4.92% 2,260,123 -277,800 -9.0
27.60
34.74
33.40
24 tháng
(2023-08-08)
8.73 35.56% 2,875,164 -180,500 -6.2
21.12
34.96
33.40
36 tháng
(2022-08-15)
12.97 63.81% 5,173,242 -14,263 -1.7
19.89
34.96
33.40
60 tháng
(2020-08-24)
20.07 151.65% 16,856,797 57,117 -0.1
13.16
34.96
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2018
8.56
0 8.56 8.56 8.56 0 0 0
03/10/2018
8.63
8,600 9.57 9.57 8.43 0 0 0
02/10/2018
8.43
0 8.43 8.43 8.43 0 0 0
01/10/2018
8.43
2,000 8.43 8.43 8.43 0 0 0
28/09/2018
8.56
1,302 8.56 8.56 8.56 0 0 0
27/09/2018
8.36
1,600 8.63 8.63 8.36 0 0 0
26/09/2018
8.36
0 8.36 8.36 8.36 0 0 0
25/09/2018
8.36
100 8.36 8.36 8.36 0 0 0
24/09/2018
8.70
0 8.70 8.70 8.70 0 0 0
21/09/2018
8.70
100 8.70 8.70 8.70 0 0 0
20/09/2018
8.23
4,000 8.23 8.23 8.23 0 0 0
19/09/2018
8.63
1,000 8.63 8.63 8.63 0 0 0
18/09/2018
8.63
0 8.63 8.63 8.63 0 0 0
17/09/2018
8.63
1,000 8.63 8.63 8.63 0 0 0
14/09/2018: Cổ tức tiền mặt tỉ lệ: 4%
14/09/2018
8.50
0 8.50 8.50 8.50 0 0 0
13/09/2018
8.50
2,100 8.76 8.76 8.50 0 0 0
12/09/2018
8.30
6,400 8.36 8.36 8.30 0 0 0
11/09/2018
8.17
0 8.17 8.17 8.17 0 0 0
10/09/2018
8.17
1,000 8.17 8.17 8.17 0 0 0
07/09/2018
8.17
1,200 8.04 8.17 8.04 0 0 0
06/09/2018
8.04
500 8.04 8.04 6.73 0 0 0
05/09/2018
8.04
12,100 7.84 8.04 7.84 0 0 0
04/09/2018
8.17
300 7.84 8.17 7.84 0 0 0
31/08/2018
7.84
0 7.84 7.84 7.84 0 0 0
30/08/2018
7.84
2,000 7.84 7.84 7.84 0 0 0
29/08/2018
8.30
0 8.30 8.30 8.30 0 0 0
28/08/2018
8.30
100 8.30 8.30 8.30 0 0 0
27/08/2018
7.32
100 7.32 7.32 7.32 0 0 0
24/08/2018
8.56
100 8.56 8.56 8.56 0 0 0
23/08/2018
10.06
100 10.06 10.06 10.06 0 0 0
22/08/2018
8.36
300 9.74 9.74 8.36 0 0 0
21/08/2018
9.80
100 9.80 9.80 9.80 0 0 0
20/08/2018
8.63
0 8.63 8.63 8.63 0 0 0
17/08/2018
8.63
0 8.63 8.63 8.63 0 0 0
16/08/2018
8.63
0 8.63 8.63 8.63 0 0 0
15/08/2018
8.63
200 8.63 8.63 8.63 0 0 0
14/08/2018
10.13
100 10.13 10.13 10.13 0 0 0
13/08/2018
8.89
0 8.89 8.89 8.89 0 0 0
10/08/2018
8.89
200 8.89 8.89 8.89 0 0 0
09/08/2018
7.84
100 7.84 7.84 7.84 0 0 0
08/08/2018
6.86
200 6.86 6.86 6.86 0 0 0
07/08/2018
8.17
7,400 6.73 8.17 6.73 0 0 0
06/08/2018
7.91
100 7.91 7.91 7.91 0 0 0
03/08/2018
7.84
0 7.84 7.84 7.84 0 0 0
02/08/2018
7.84
0 7.84 7.84 7.84 0 0 0
01/08/2018
7.84
3,500 7.84 8.10 7.84 0 0 0
31/07/2018
9.08
100 9.08 9.08 9.08 0 0 0
30/07/2018
7.84
1,300 9.15 9.15 7.84 0 0 0
27/07/2018
8.10
0 8.10 8.10 8.10 0 0 0
26/07/2018
7.97
2,000 8.17 8.17 7.97 0 0 0
25/07/2018
8.17
0 8.17 8.17 8.17 0 0 0
24/07/2018
8.17
0 8.17 8.17 8.17 0 0 0
23/07/2018
8.43
5,700 8.17 8.43 8.17 0 0 0
20/07/2018
8.10
2,100 8.10 8.10 8.10 0 0 0
19/07/2018
8.17
3,000 8.17 8.17 8.17 0 0 0
18/07/2018
8.50
300 9.28 9.28 8.50 0 0 0
17/07/2018
8.43
100 8.43 8.43 8.43 0 0 0
16/07/2018
8.36
100 8.36 8.36 8.36 0 0 0
13/07/2018
8.04
5,500 8.10 8.10 8.04 0 0 0
12/07/2018
7.91
0 7.91 7.91 7.91 0 0 0
11/07/2018
7.91
2,200 7.97 7.97 7.91 0 0 0
10/07/2018
8.17
0 8.17 8.17 8.17 0 0 0
09/07/2018
8.17
0 8.17 8.17 8.17 0 0 0
06/07/2018
8.17
0 8.17 8.17 8.17 0 0 0
05/07/2018
8.23
5,200 7.97 8.23 7.97 0 0 0
04/07/2018
8.30
0 8.30 8.30 8.30 0 0 0
03/07/2018
8.30
12,500 8.23 8.30 8.23 0 0 0
02/07/2018
7.84
0 7.84 7.84 7.84 0 0 0
29/06/2018
7.84
200 7.84 7.84 7.84 0 0 0
28/06/2018
8.17
5,700 8.17 8.17 8.17 0 0 0
27/06/2018
8.30
0 8.30 8.30 8.30 0 0 0
26/06/2018
8.36
5,700 8.17 8.36 8.17 0 0 0
25/06/2018
8.10
400 8.10 8.10 8.10 0 0 0
22/06/2018
8.17
7,900 8.17 8.17 8.10 0 0 0
21/06/2018
7.91
4,200 7.91 7.91 7.91 0 0 0
20/06/2018
7.84
0 7.84 7.84 7.84 0 0 0
19/06/2018
7.84
2,000 7.84 7.84 7.84 0 0 0
18/06/2018
8.17
1,000 8.17 8.17 8.17 0 0 0
15/06/2018
8.04
0 8.04 8.04 8.04 0 0 0
14/06/2018
8.04
0 8.04 8.04 8.04 0 0 0
13/06/2018
8.10
3,700 7.97 8.10 7.97 0 0 0
12/06/2018
8.10
1,000 8.10 8.10 8.10 0 0 0
11/06/2018
8.04
0 8.04 8.04 8.04 0 0 0
08/06/2018
8.17
3,300 7.97 8.17 7.97 0 0 0
07/06/2018
8.36
4,500 7.97 8.36 7.91 0 0 0
06/06/2018
7.91
5,200 8.10 8.17 7.91 0 0 0
05/06/2018
8.17
1,000 8.17 8.17 8.17 0 0 0
04/06/2018
8.10
0 8.10 8.10 8.10 0 0 0
01/06/2018
8.10
2,500 8.10 8.10 8.10 0 0 0
31/05/2018
8.10
0 8.10 8.10 8.10 0 0 0
30/05/2018
8.10
500 8.10 8.10 8.10 0 0 0
29/05/2018
8.10
0 8.10 8.10 8.10 0 0 0
28/05/2018
8.10
3,300 8.10 8.10 8.10 0 0 0
25/05/2018
8.10
400 8.10 8.10 8.10 0 0 0
24/05/2018
8.17
600 8.17 8.17 8.17 0 0 0
23/05/2018
8.17
8,600 7.84 8.17 7.84 0 0 0
22/05/2018
7.84
1,500 7.84 7.84 7.84 0 0 0
21/05/2018
7.84
0 7.84 7.84 7.84 0 0 0
18/05/2018
7.84
1,300 7.84 7.84 7.84 0 0 0
17/05/2018
8.23
0 8.23 8.23 8.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |