CTCP Cấp nước Đồng Nai (dnw)

33.70
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
(2024-10-23) 		0.60 1.81% 94,249 0 0
32
36
33.70
2 tháng
(2024-09-23) 		-0.90 -2.60% 150,191 -13,500 -0.5
32
36
33.70
3 tháng
(2024-08-26) 		-2.10 -5.87% 212,942 -42,300 -1.4
32
36.50
33.70
6 tháng
(2024-05-27) 		4.70 16.21% 361,668 -40,500 -1.4
29
36.73
33.70
12 tháng
(2023-11-28) 		7.60 29.12% 589,330 -6,500 -0.3
24.55
36.73
33.70
24 tháng
(2022-12-05) 		10.07 42.61% 1,482,599 223,100 6.0
22.19
36.73
33.70
36 tháng
(2021-12-08) 		11.65 52.85% 6,553,382 216,437 5.8
19.90
36.73
33.70
60 tháng
(2019-12-19) 		20.76 160.36% 15,209,937 292,617 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)
13/09/2023
25.71
 1,028 25.71 25.71 25.71 0 0 0
12/09/2023
25.71
 5 25.71 25.71 25.71 0 0 0
11/09/2023
25.71
 600 25.71 25.71 25.71 0 0 0
08/09/2023
26.19
 0 26.19 26.19 26.19 0 0 0
07/09/2023
26.19
 0 26.19 26.19 26.19 0 0 0
06/09/2023
26.19
 0 26.19 26.19 26.19 0 0 0
05/09/2023
25.71
 30 26.19 26.19 26.19 0 0 0
31/08/2023
25.71
 4,400 25.62 26.38 25.62 3,000 0 0.1
30/08/2023
25.62
 14,000 25.52 25.62 25.52 6,000 100 0.2
29/08/2023
26.09
 0 26.09 26.09 26.09 0 0 0
28/08/2023
25.71
 8,164 26.28 26.28 25.71 4,000 0 0.1
25/08/2023
25.52
 501 25.52 25.52 25.52 300 0 0.0
24/08/2023
26.09
 2,400 25.43 26.19 25.43 0 0 0
23/08/2023
25.52
 400 25.14 25.52 25.14 0 0 0
22/08/2023
25.52
 400 24.38 25.52 24.38 0 100 -0.0
21/08/2023
26.09
 0 26.09 26.09 26.09 0 0 0
18/08/2023: Cổ tức tiền mặt tỉ lệ: 13%
18/08/2023
25.71
 3,600 26.67 26.67 25.71 2,000 0 0.1
17/08/2023
25.90
 6,403 25.81 26.18 25.81 3,900 0 0.1
16/08/2023
25.81
 4,000 25.99 25.99 25.72 3,000 0 0.1
15/08/2023
25.99
 31,905 25.63 25.99 25.54 14,600 0 0.4
14/08/2023
25.72
 19,658 25.45 25.81 25.45 4,400 800 0.1
11/08/2023
25.81
 3,100 25.27 25.81 25.27 0 0 0
10/08/2023
25.72
 2,200 25.72 25.90 25.72 0 0 0
09/08/2023
25.81
 1,201 25.72 25.81 22.00 0 200 -0.0
08/08/2023
25.81
 2,729 25.00 25.90 25.00 0 0 0
07/08/2023
25.81
 4,700 26.09 26.09 25.81 0 0 0
04/08/2023
26.36
 2,502 25.90 26.36 25.90 0 0 0
03/08/2023
25.90
 8,000 25.36 26.27 25.36 0 0 0
02/08/2023
25.27
 3,100 25.09 25.36 25.09 0 0 0
01/08/2023
24.81
 0 24.81 24.81 24.81 0 0 0
31/07/2023
24.81
 1,000 24.81 24.81 24.81 0 0 0
28/07/2023
24.54
 300 24.54 24.54 24.54 0 0 0
27/07/2023
24.54
 3,200 24.54 24.54 24.54 0 0 0
26/07/2023
25.27
 6,200 25.27 25.27 23.27 0 0 0
25/07/2023
25.09
 16,078 24.81 25.09 21.45 0 0 0
24/07/2023
25.09
 5,900 25.09 25.09 25.00 1,600 0 0.0
21/07/2023
24.81
 0 24.81 24.81 24.81 0 0 0
20/07/2023
24.81
 2 24.81 24.81 24.81 0 0 0
19/07/2023
24.81
 4,201 24.81 24.81 24.81 0 0 0
18/07/2023
24.72
 0 24.72 24.72 24.72 0 0 0
17/07/2023
24.72
 0 24.72 24.72 24.72 0 0 0
14/07/2023
24.72
 0 24.72 24.72 24.72 0 0 0
13/07/2023
24.81
 2,600 24.72 24.81 24.72 600 0 0.0
12/07/2023
25.18
 5,300 25.00 25.18 25.00 2,100 100 0.1
11/07/2023
25.18
 5,420 25.18 25.18 25.09 1,400 0 0.0
10/07/2023
25.09
 6,080 24.54 25.09 24.54 2,700 0 0.1
07/07/2023
25.09
 1,509 25.00 25.09 25.00 0 0 0
06/07/2023
25.18
 1 25.18 25.18 25.18 0 0 0
05/07/2023
25.18
 7,300 25.00 25.18 25.00 0 0 0
04/07/2023
25.09
 6,202 24.72 25.09 24.72 1,100 0 0.0
03/07/2023
24.54
 0 24.54 24.54 24.54 0 0 0
30/06/2023
24.54
 2,010 24.54 24.54 24.54 0 0 0
29/06/2023
25.09
 20,600 24.90 25.09 24.81 9,100 0 0.3
28/06/2023
24.45
 0 24.45 24.45 24.45 0 0 0
27/06/2023
24.45
 0 24.45 24.45 24.45 0 0 0
26/06/2023
24.36
 2,000 24.54 24.54 24.36 0 0 0
23/06/2023
24.63
 2,200 24.72 24.72 24.63 0 0 0
22/06/2023
25.63
 35,201 24.36 26.81 24.36 18,300 0 0.5
21/06/2023
24.45
 4,020 24.09 24.54 24.09 2,000 2,400 -0.0
20/06/2023
23.72
 2,100 24.18 24.18 23.72 0 0 0
19/06/2023
24.90
 300 24.90 24.90 24.90 200 0 0.0
16/06/2023
24.54
 2,810 24.36 24.54 24.36 1,600 0 0.0
15/06/2023
24.18
 300 24.27 24.27 24.18 0 0 0
14/06/2023
24.18
 500 24.18 24.18 24.18 0 0 0
13/06/2023
25.00
 500 24.09 25.00 23.45 0 0 0
12/06/2023
24.18
 600 25.00 25.00 24.18 0 0 0
09/06/2023
24.54
 12,127 24.09 24.54 23.81 5,000 0 0.1
08/06/2023
24.90
 18,300 24.54 25.00 24.09 8,600 0 0.2
07/06/2023
24.54
 0 24.54 24.54 24.54 0 0 0
06/06/2023
24.54
 2,700 24.54 24.54 24.54 500 0 0.0
05/06/2023
25.27
 0 25.27 25.27 25.27 0 0 0
02/06/2023
25.27
 750 25.36 25.36 25.27 500 0 0.0
01/06/2023
24.63
 0 24.63 24.63 24.63 0 0 0
31/05/2023
24.63
 2,500 24.81 24.81 24.54 1,000 0 0.0
30/05/2023
25.18
 0 25.18 25.18 25.18 0 0 0
29/05/2023
25.00
 1,300 25.27 25.27 25.00 1,100 0 0.0
26/05/2023
24.54
 0 24.54 24.54 24.54 0 0 0
25/05/2023
24.54
 5,600 24.54 24.54 24.54 2,800 0 0.1
24/05/2023
24.72
 600 24.72 24.72 24.72 300 0 0.0
23/05/2023
24.81
 3 24.81 24.81 24.81 0 0 0
22/05/2023
24.81
 1,707 24.90 24.90 24.81 1,000 0 0.0
19/05/2023
24.90
 0 24.90 24.90 24.90 0 0 0
18/05/2023
24.90
 2,110 24.54 25.27 24.54 1,400 0 0.0
17/05/2023
24.54
 400 24.54 24.54 24.54 100 0 0.0
16/05/2023
24.54
 5,600 24.54 24.54 24.54 1,500 0 0.0
15/05/2023
25.18
 0 25.18 25.18 25.18 0 0 0
12/05/2023
25.09
 3,201 24.63 25.27 24.63 2,000 0 0.1
11/05/2023
24.63
 1,000 24.63 24.63 24.63 900 0 0.0
10/05/2023
24.90
 1,000 25.00 25.00 24.90 600 0 0.0
09/05/2023
25.00
 18,401 25.00 25.36 24.81 10,000 0 0.3
08/05/2023
24.54
 12,403 23.63 25.90 23.63 9,400 0 0.3
05/05/2023
24.45
 3,001 23.36 24.45 23.36 0 0 0
04/05/2023
24.00
 6,000 23.36 24.09 22.81 1,000 0 0.0
28/04/2023
23.45
 7 23.45 23.45 23.45 0 0 0
27/04/2023
23.45
 4 23.45 23.45 23.45 0 0 0
26/04/2023
23.45
 6,708 24.09 24.09 23.36 2,500 0 0.1
25/04/2023
23.72
 3,007 23.90 23.90 23.09 0 0 0
24/04/2023
24.09
 0 24.09 24.09 24.09 0 0 0
21/04/2023
24.09
 300 24.09 24.09 24.09 100 0 0.0
20/04/2023
24.45
 6,007 24.45 24.54 24.45 4,000 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |