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)
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
25/07/2025
31.69
 14,700 31.12 32.26 31.02 0 0 0
24/07/2025
30.83
 8,100 30.07 31.31 30.07 0 0 0
23/07/2025
29.98
 8,700 30.45 30.45 29.98 0 0 0
22/07/2025
30.45
 7,000 30.26 30.45 30.26 0 0 0
21/07/2025
29.98
 900 29.69 29.98 29.69 0 0 0
18/07/2025
30.36
 18,600 29.50 30.36 27.69 0 0 0
17/07/2025
29.88
 2,500 29.79 29.88 29.79 0 0 0
16/07/2025
30.36
 4,400 29.60 30.36 29.60 0 0 0
15/07/2025
29.60
 100 29.60 29.60 29.60 0 0 0
14/07/2025
30.45
 8,200 29.60 30.45 29.21 0 0 0
11/07/2025
29.98
 6,200 29.02 29.98 28.64 0 0 0
10/07/2025
29.69
 1,200 30.17 30.17 29.69 0 0 0
09/07/2025
29.60
 14,600 29.88 30.45 29.12 0 0 0
08/07/2025
29.79
 12,300 29.98 30.07 29.79 0 0 0
07/07/2025
29.98
 3,000 29.98 29.98 29.88 0 0 0
04/07/2025
30.07
 300 30.55 30.55 30.07 0 0 0
03/07/2025
30.45
 1,700 30.55 30.55 30.45 0 0 0
02/07/2025
30.45
 100 30.45 30.45 30.45 0 0 0
01/07/2025
30.45
 2,400 30.45 30.45 30.26 0 0 0
30/06/2025
30.17
 400 30.07 30.17 30.07 0 0 0
27/06/2025
30.45
 0 30.45 30.45 30.45 0 0 0
26/06/2025
30.45
 200 30.45 30.45 30.45 0 0 0
25/06/2025
30.45
 300 30.45 30.45 30.45 0 0 0
24/06/2025
30.45
 1,300 30.45 30.45 30.45 0 0 0
23/06/2025
30.17
 1,900 30.36 30.45 30.17 0 0 0
20/06/2025
30.07
 100 30.07 30.07 30.07 0 0 0
19/06/2025
29.98
 2,200 29.98 30.74 29.98 0 0 0
18/06/2025
29.98
 600 29.98 29.98 29.98 0 0 0
17/06/2025
29.98
 2,800 29.98 29.98 29.98 0 0 0
16/06/2025
30.45
 2,100 29.69 30.45 29.69 0 0 0
13/06/2025
29.69
 10,500 29.98 30.55 29.69 0 0 0
12/06/2025
30.74
 100 30.74 30.74 30.74 0 0 0
11/06/2025
30.74
 300 30.74 30.74 30.74 0 0 0
10/06/2025
30.83
 3,100 30.55 30.83 30.45 0 0 0
09/06/2025
30.26
 1,400 30.93 31.02 30.26 0 0 0
06/06/2025
30.64
 7,300 30.93 31.02 30.64 0 0 0
05/06/2025
30.45
 1,600 31.12 31.12 30.45 0 0 0
04/06/2025
31.12
 23,900 30.93 31.40 29.98 0 0 0
03/06/2025: Cổ tức tiền mặt tỉ lệ: 16%
03/06/2025
30.64
 5,200 30.93 30.93 30.07 0 0 0
02/06/2025
29.98
 7,700 29.89 30.34 29.89 0 200 0.0
30/05/2025
30.07
 4,900 29.25 30.16 29.25 0 0 0
29/05/2025
29.89
 3,700 29.25 29.89 29.25 0 0 0
28/05/2025
29.16
 0 29.16 29.16 29.16 0 0 0
27/05/2025
29.16
 6,600 29.16 29.43 29.07 0 0 0
26/05/2025
29.07
 4,600 28.98 29.07 28.98 0 0 0
23/05/2025
28.98
 11,900 29.16 29.16 28.98 0 0 0
22/05/2025
29.07
 3,200 29.25 29.25 29.07 0 0 0
21/05/2025
29.70
 3,900 29.52 29.70 28.89 0 0 0
20/05/2025
29.25
 10,500 29.25 29.70 29.25 0 0 0
19/05/2025
29.25
 1,200 28.62 29.25 28.62 0 0 0
16/05/2025
29.25
 2,600 28.98 29.25 28.53 0 0 0
15/05/2025
29.25
 700 29.25 29.25 28.98 0 0 0
14/05/2025
29.34
 3,200 29.07 29.43 28.98 0 0 0
13/05/2025
29.34
 200 29.25 29.34 29.25 0 0 0
12/05/2025
29.07
 7,100 29.16 29.52 29.07 0 0 0
09/05/2025
29.43
 600 29.43 29.43 29.16 0 0 0
08/05/2025
29.43
 1,300 29.61 29.61 29.16 0 0 0
07/05/2025
29.70
 1,200 29.70 29.70 29.70 0 0 0
06/05/2025
29.70
 2,400 29.70 29.70 29.70 0 0 0
05/05/2025
29.52
 5,200 29.52 29.79 29.16 0 0 0
29/04/2025
29.43
 908 29.52 29.52 29.43 0 0 0
28/04/2025
29.43
 900 29.79 29.79 29.34 0 0 0
25/04/2025
28.98
 7,800 29.16 29.16 28.53 0 0 0
24/04/2025
28.07
 601 28.71 28.71 28.07 0 0 0
23/04/2025
28.35
 5,000 28.98 29.07 28.35 0 0 0
22/04/2025
28.98
 702 28.53 28.98 28.53 0 0 0
21/04/2025
28.35
 400 29.70 29.79 28.35 0 0 0
18/04/2025
28.62
 26,140 29.07 29.07 28.16 0 0 0
17/04/2025
29.70
 1,596 29.70 29.70 29.70 0 0 0
16/04/2025
29.89
 2,401 28.98 29.89 28.26 0 0 0
15/04/2025
29.25
 2,911 28.98 29.25 28.98 0 0 0
14/04/2025
28.80
 5,106 28.89 28.89 28.80 0 0 0
11/04/2025
29.25
 700 28.98 29.25 28.80 0 0 0
10/04/2025
29.07
 40,807 28.98 30.43 28.98 0 0 0
09/04/2025
27.17
 17,200 27.08 29.89 27.08 0 0 0
08/04/2025
26.26
 18,630 27.26 28.53 26.26 0 0 0
04/04/2025
28.62
 25,300 27.26 28.62 26.53 0 0 0
03/04/2025
26.72
 28,300 28.98 28.98 24.63 0 2,500 -0.1
02/04/2025
29.16
 9,719 28.98 29.34 28.26 0 0 0
01/04/2025
28.89
 4,700 29.16 29.43 28.89 0 0 0
31/03/2025
28.98
 7,603 29.16 29.25 28.98 0 0 0
28/03/2025
30.16
 5,001 29.89 30.16 29.07 0 0 0
27/03/2025
30.07
 100 30.07 30.07 30.07 0 0 0
26/03/2025
30.07
 0 30.07 30.07 30.07 0 0 0

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