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)
12/12/2025
33.31
 4,000 33.31 33.31 33.31 0 0 0
11/12/2025
33.31
 3,400 33.31 33.31 33.21 0 0 0
10/12/2025
33.21
 1,100 33.21 33.21 33.21 0 0 0
09/12/2025
31.50
 200 31.59 31.59 31.50 0 0 0
08/12/2025
33.02
 0 33.02 33.02 33.02 0 0 0
05/12/2025
33.02
 0 33.02 33.02 33.02 0 0 0
04/12/2025
33.31
 3,100 33.31 33.31 31.40 0 0 0
03/12/2025
33.31
 4,000 33.31 33.31 33.31 0 0 0
02/12/2025
33.31
 2,000 33.31 33.31 33.31 0 0 0
01/12/2025
33.31
 15,300 33.31 33.31 33.31 0 0 0
28/11/2025
33.31
 1,000 33.31 33.31 33.31 0 0 0
27/11/2025
33.31
 1,000 33.31 33.31 33.31 0 0 0
26/11/2025
33.31
 3,200 33.31 33.31 33.31 0 0 0
25/11/2025
33.31
 0 33.31 33.31 33.31 0 0 0
24/11/2025
33.31
 18,900 33.31 33.31 33.31 0 0 0
21/11/2025
33.31
 0 33.31 33.31 33.31 0 0 0
20/11/2025
33.31
 2,600 33.31 33.31 33.21 0 0 0
19/11/2025
33.31
 0 33.31 33.31 33.31 0 0 0
18/11/2025
33.31
 3,500 33.31 33.31 33.31 0 0 0
17/11/2025
33.31
 3,000 33.31 33.31 33.31 0 0 0
14/11/2025
33.31
 400 33.31 33.31 33.31 0 0 0
13/11/2025
33.31
 2,000 33.31 33.31 33.31 0 0 0
12/11/2025
33.31
 4,400 33.31 33.31 31.88 0 0 0
11/11/2025
33.31
 3,500 33.31 33.31 33.31 0 0 0
10/11/2025
33.31
 3,200 33.31 33.31 33.31 0 0 0
07/11/2025
33.31
 1,400 33.31 33.31 33.21 0 0 0
06/11/2025
32.35
 3,200 33.31 33.31 32.35 0 0 0
05/11/2025
33.31
 0 33.31 33.31 33.31 0 0 0
04/11/2025
33.31
 0 33.31 33.31 33.31 0 0 0
03/11/2025
33.31
 2,600 33.31 33.31 33.31 0 0 0
31/10/2025
33.31
 1,700 33.31 33.31 33.31 0 0 0
30/10/2025
33.31
 6,000 33.21 33.31 33.21 0 0 0
29/10/2025
33.31
 8,100 33.21 33.31 33.21 0 0 0
28/10/2025
33.31
 200 31.88 33.31 31.88 0 0 0
27/10/2025
33.31
 5,800 33.02 33.31 33.02 0 0 0
24/10/2025
33.12
 4,200 32.83 33.12 32.83 0 0 0
23/10/2025
32.83
 2,000 33.02 33.02 32.83 0 0 0
22/10/2025
33.02
 13,500 31.50 33.12 27.31 0 0 0
21/10/2025
32.83
 14,700 32.83 32.83 28.74 0 0 0
20/10/2025
33.21
 0 33.21 33.21 33.21 0 0 0
17/10/2025
33.31
 2,600 33.12 33.31 32.83 0 0 0
16/10/2025
33.31
 100 33.31 33.31 33.31 0 0 0
15/10/2025
32.83
 3,400 32.83 32.83 32.83 0 0 0
14/10/2025
32.83
 12,800 32.35 32.83 32.35 0 0 0
13/10/2025
32.45
 500 32.45 32.45 32.45 0 0 0
10/10/2025
32.35
 0 32.35 32.35 32.35 0 0 0
09/10/2025
32.35
 2,400 32.35 32.35 32.35 0 0 0
08/10/2025
33.12
 0 33.12 33.12 33.12 0 0 0
07/10/2025
33.12
 400 33.12 33.12 33.02 0 0 0
06/10/2025
32.83
 2,800 31.97 32.83 31.88 0 0 0
03/10/2025
32.55
 0 32.55 32.55 32.55 0 0 0
02/10/2025
32.45
 600 32.35 32.64 32.35 0 0 0
01/10/2025
32.35
 300 32.45 32.45 32.35 0 0 0
30/09/2025
32.35
 100 32.35 32.35 32.35 0 0 0
29/09/2025
32.35
 0 32.35 32.35 32.35 0 0 0
26/09/2025
32.35
 3,100 31.40 32.35 31.40 0 0 0
25/09/2025
32.35
 700 32.35 32.35 32.35 0 0 0
24/09/2025
32.35
 7,100 32.35 32.35 32.35 0 2,000 -0.1
23/09/2025
32.35
 9,800 32.35 32.35 32.35 0 0 0
22/09/2025
32.16
 300 31.97 32.16 31.97 0 0 0
19/09/2025
32.45
 4,100 32.35 32.45 32.35 0 3,000 -0.1
18/09/2025
32.26
 4,100 32.45 32.45 32.26 0 4,000 -0.1
17/09/2025
32.35
 600 32.45 32.45 32.35 0 0 0
16/09/2025
32.35
 5,100 32.35 32.35 32.35 0 0 0
15/09/2025
31.97
 300 31.88 31.97 31.88 0 0 0
12/09/2025
32.35
 1,500 31.59 32.35 31.59 0 0 0
11/09/2025
32.35
 600 31.59 32.35 31.59 0 0 0
10/09/2025
32.45
 3,900 32.35 32.45 32.35 0 0 0
09/09/2025
32.35
 4,000 32.07 32.35 31.59 0 0 0
08/09/2025
31.97
 2,100 30.83 31.97 30.83 0 0 0
05/09/2025
33.50
 600 33.50 33.50 33.50 0 0 0
04/09/2025
33.59
 3,500 33.21 33.78 31.97 0 0 0
03/09/2025
33.21
 15,300 33.31 33.31 33.21 0 0 0
02/09/2025
31.59
 1,700 31.88 31.88 31.50 0 0 0
01/09/2025
31.59
 12,100 31.40 33.21 31.31 0 5,400 -0.2
29/08/2025
33.31
 300 33.31 33.31 33.31 0 0 0
28/08/2025
33.31
 27,400 32.35 33.31 32.26 0 0 0
27/08/2025
32.35
 11,100 31.12 32.35 31.12 0 0 0
26/08/2025
31.31
 8,000 30.64 31.40 30.45 0 0 0
25/08/2025
30.45
 6,100 31.02 31.02 30.45 0 0 0
22/08/2025
30.93
 3,800 30.93 31.12 30.93 0 0 0
21/08/2025
31.40
 1,000 31.40 31.40 31.40 0 0 0
20/08/2025
31.40
 9,000 32.35 32.35 31.40 0 0 0
19/08/2025
31.88
 2,000 31.88 31.88 31.40 0 0 0
18/08/2025
31.69
 600 31.59 31.69 31.59 0 0 0
15/08/2025
31.59
 3,800 31.78 31.78 31.50 0 0 0
14/08/2025
31.40
 3,000 31.59 31.69 31.40 0 0 0
13/08/2025
31.69
 13,400 31.88 31.88 30.83 0 0 0
12/08/2025
32.35
 0 32.35 32.35 32.35 0 0 0
11/08/2025
32.35
 300 32.35 32.35 32.35 0 0 0
08/08/2025
32.35
 100 32.35 32.35 32.35 0 0 0
07/08/2025
31.78
 200 32.64 32.64 31.78 0 0 0
06/08/2025
31.50
 3,200 32.93 33.02 31.50 0 0 0
05/08/2025
32.93
 4,100 32.35 33.21 32.35 0 0 0
04/08/2025
31.88
 3,400 31.21 31.88 30.45 0 0 0
01/08/2025
32.35
 300 31.69 32.35 31.69 0 0 0
31/07/2025
32.55
 3,500 31.59 32.55 31.50 0 0 0
30/07/2025
32.93
 16,200 32.93 33.02 32.83 0 0 0
29/07/2025
31.97
 14,800 32.64 33.31 31.97 0 0 0
28/07/2025
31.78
 20,100 31.88 33.31 31.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |