Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	32.83	100	32.83	32.83	32.83	0	0	0
08/01/2026	28.64	700	32.64	32.64	28.64	0	0	0
07/01/2026	32.64	0	32.64	32.64	32.64	0	0	0
06/01/2026	32.64	0	32.64	32.64	32.64	0	0	0
05/01/2026	32.64	100	32.64	32.64	32.64	0	0	0
31/12/2025	32.35	500	32.35	32.35	32.35	0	0	0
30/12/2025	33.69	0	33.69	33.69	33.69	0	0	0
29/12/2025	33.40	1,100	33.69	33.69	33.40	0	0	0
26/12/2025	33.69	0	33.69	33.69	33.69	0	0	0
25/12/2025	33.21	300	34.73	34.73	33.12	0	0	0
24/12/2025	33.31	200	33.31	33.31	33.31	0	0	0
23/12/2025	33.31	0	33.31	33.31	33.31	0	0	0
22/12/2025	33.31	0	33.31	33.31	33.31	0	0	0
19/12/2025	33.31	2,200	33.31	33.31	33.31	0	0	0
18/12/2025	33.31	5,000	33.21	33.31	33.21	0	0	0
17/12/2025	33.21	4,200	33.31	33.31	33.21	0	0	0
16/12/2025	33.31	0	33.31	33.31	33.31	0	0	0
15/12/2025	33.31	0	33.31	33.31	33.31	0	0	0
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
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

Page:
<<
2
3
4
>>

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 31 29
2 tháng (2026-08-06)	1.50	5.09%	34,900	0	0.0	29 35.30 29
3 tháng (2026-07-07)	-0.31	-0.98%	64,000	0	0.0	29 35.30 29
6 tháng (2026-04-08)	0.93	3.09%	138,300	0	0.0	28.74 35.30 29
12 tháng (2025-10-10)	-1.35	-4.19%	384,600	0	0.0	28.64 35.30 29
24 tháng (2024-10-15)	0.21	0.68%	2,053,924	-179,400	-5.8	26.26 35.30 29
36 tháng (2023-10-23)	7.80	33.62%	2,677,719	-168,000	-5.6	22.24 35.30 29
60 tháng (2021-11-01)	11.50	58.97%	9,807,716	63,637	0.7	18.02 35.30 29

CTCP Cấp nước Đồng Nai (dnw)

THỐNG KÊ GIAO DỊCH