CTCP Cấp nước Đồng Nai (dnw)

33.70
-1
(-2.88%)
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
(2024-10-22) 		1.20 3.57% 95,849 0 0
32
36
33.70
2 tháng
(2024-09-23) 		0.20 0.58% 150,091 -13,500 -0.5
32
36
33.70
3 tháng
(2024-08-23) 		-0.90 -2.52% 212,842 -42,300 -1.4
32
36.50
33.70
6 tháng
(2024-05-27) 		5.80 20% 361,568 -40,500 -1.4
29
36.73
33.70
12 tháng
(2023-11-27) 		8.70 33.33% 591,130 -6,600 -0.3
24.55
36.73
33.70
24 tháng
(2022-12-02) 		10.71 44.48% 1,486,599 223,100 6.0
22.19
36.73
33.70
36 tháng
(2021-12-07) 		12.24 54.24% 6,574,482 218,437 5.8
19.90
36.73
33.70
60 tháng
(2019-12-18) 		20.38 141.29% 15,217,075 292,617 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)
22/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
21/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
18/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
17/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
16/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
15/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
14/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
11/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
10/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
09/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
08/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
07/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
04/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
03/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
02/11/2016
8.70
 0 8.70 8.70 8.70 0 0 0
01/11/2016
8.70
 1,200 8.77 8.77 8.70 0 0 0
31/10/2016
8.70
 300 8.70 8.70 8.70 0 0 0
28/10/2016
9.89
 0 9.89 9.89 9.89 0 0 0
27/10/2016
9.89
 0 9.89 9.89 9.89 0 0 0
26/10/2016
9.89
 100 9.89 9.89 9.89 0 0 0
25/10/2016
8.70
 0 8.70 8.70 8.70 0 0 0
24/10/2016
8.70
 1,600 8.70 8.70 8.70 0 0 0
21/10/2016
8.70
 0 8.70 8.70 8.70 0 0 0
20/10/2016
8.70
 0 8.70 8.70 8.70 0 0 0
19/10/2016
8.70
 0 8.70 8.70 8.70 0 0 0
18/10/2016
8.70
 0 8.70 8.70 8.70 0 0 0
17/10/2016
8.70
 400 8.70 8.70 8.70 0 0 0
14/10/2016
10.22
 0 10.22 10.22 10.22 0 0 0
13/10/2016
10.22
 0 10.22 10.22 10.22 0 0 0
12/10/2016
10.22
 0 10.22 10.22 10.22 0 0 0
11/10/2016
10.22
 0 10.22 10.22 10.22 0 0 0
10/10/2016
10.22
 400 10.22 10.22 10.22 0 0 0
07/10/2016
10.22
 0 10.22 10.22 10.22 0 0 0
06/10/2016
10.22
 0 10.22 10.22 10.22 0 0 0
05/10/2016
10.22
 0 10.22 10.22 10.22 0 0 0
04/10/2016
10.22
 0 10.22 10.22 10.22 0 0 0
03/10/2016
10.22
 0 10.22 10.22 10.22 0 0 0
30/09/2016
10.22
 0 10.22 10.22 10.22 0 0 0
29/09/2016
10.22
 500 10.22 10.22 10.22 0 0 0
28/09/2016
12.00
 0 12.00 12.00 12.00 0 0 0
27/09/2016
12.00
 0 12.00 12.00 12.00 0 0 0
26/09/2016
12.00
 100 12.00 12.00 12.00 0 0 0
23/09/2016
10.35
 800 10.55 11.34 10.35 0 0 0
22/09/2016
9.95
 3,800 9.95 9.95 9.89 0 0 0
21/09/2016
9.56
 900 8.64 9.56 8.64 0 0 0
20/09/2016
9.23
 2,600 7.91 9.23 7.58 0 0 0
19/09/2016
8.57
 500 8.24 8.57 8.24 0 0 0
16/09/2016
8.37
 6,000 7.38 8.37 7.38 0 0 0
15/09/2016
7.25
 1,600 7.58 7.58 7.19 0 800 -0.0
14/09/2016
6.59
 0 6.59 6.59 6.59 0 0 0
13/09/2016
6.59
 500 6.59 6.59 6.59 0 0 0
12/09/2016
6.92
 0 6.92 6.92 6.92 0 0 0
09/09/2016
6.92
 0 6.92 6.92 6.92 0 0 0
08/09/2016
6.92
 12,500 7.25 7.25 6.92 0 0 0
07/09/2016
7.91
 100 7.91 7.91 7.91 0 0 0
06/09/2016
7.58
 100 7.58 7.58 7.58 0 0 0
05/09/2016
7.58
 600 7.58 7.58 7.58 0 0 0
01/09/2016
6.59
 600 6.59 6.59 6.59 0 0 0
31/08/2016
6.26
 6,500 6.59 6.59 6.26 0 0 0
30/08/2016
7.25
 0 7.19 7.19 7.19 0 0 0
29/08/2016
7.25
 0 7.19 7.19 7.19 0 0 0
26/08/2016
7.25
 12,500 7.25 7.25 7.05 0 0 0
25/08/2016
8.24
 9,800 8.31 8.31 8.24 0 0 0
24/08/2016
9.49
 300 8.90 9.49 8.90 0 0 0
23/08/2016
8.24
 0 8.31 8.31 8.31 0 0 0
22/08/2016
8.24
 5,600 8.57 8.57 8.24 0 0 0
19/08/2016
8.70
 0 8.77 8.77 8.77 0 0 0
18/08/2016
8.70
 0 8.77 8.77 8.77 0 0 0
17/08/2016
8.70
 0 8.77 8.77 8.77 0 0 0
16/08/2016
8.70
 0 8.77 8.77 8.77 0 0 0
15/08/2016
8.70
 0 8.77 8.77 8.77 0 0 0
12/08/2016
8.77
 0 8.77 8.77 8.77 0 0 0
11/08/2016
8.70
 0 8.77 8.77 8.77 0 0 0
10/08/2016
8.70
 0 8.77 8.77 8.77 0 0 0
09/08/2016
8.70
 0 8.77 8.77 8.77 0 0 0
08/08/2016
8.70
 0 8.77 8.77 8.77 0 0 0
05/08/2016
8.70
 0 8.77 8.77 8.77 0 0 0
04/08/2016
8.70
 0 8.77 8.77 8.77 0 0 0
03/08/2016
8.70
 0 8.77 8.77 8.77 0 0 0
02/08/2016
8.70
 0 8.77 8.77 8.77 0 0 0
01/08/2016
8.70
 4,400 8.90 8.90 8.70 0 0 0
29/07/2016
8.57
 8,300 8.90 8.90 8.57 0 0 0
28/07/2016
9.82
 0 9.82 9.82 9.82 0 0 0
27/07/2016
9.82
 200 9.82 9.82 9.82 0 0 0
26/07/2016
8.57
 5,000 8.57 8.57 8.57 0 0 0
25/07/2016
9.89
 0 9.89 9.89 9.89 0 0 0
22/07/2016
9.89
 0 9.89 9.89 9.89 0 0 0
21/07/2016
9.89
 100 9.89 9.89 9.89 0 0 0
20/07/2016
9.56
 0 9.56 9.56 9.56 0 0 0
19/07/2016
9.56
 100 9.56 9.56 9.56 0 0 0
18/07/2016
10.94
 0 10.94 10.94 10.94 0 0 0
15/07/2016
10.94
 0 10.94 10.94 10.94 0 0 0
14/07/2016: Cổ tức tiền mặt tỉ lệ: 5%
14/07/2016
10.94
 100 10.94 10.94 10.94 0 0 0
13/07/2016
9.56
 23,900 9.56 9.56 9.56 0 0 0
12/07/2016
10.58
 200 10.58 10.58 10.58 0 0 0
11/07/2016
9.56
 4,500 9.56 9.56 9.56 0 0 0
08/07/2016
9.56
 5,000 9.56 9.56 9.56 0 0 0
07/07/2016
9.56
 0 9.56 9.56 9.56 0 0 0
06/07/2016
9.56
 5,800 9.56 9.56 9.56 0 0 0
05/07/2016
9.56
 2,900 9.56 9.56 9.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |