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)
07/03/2025
30.79
 2,000 31.33 31.42 30.79 0 0 0
06/03/2025
31.24
 3,519 31.52 31.52 30.25 0 0 0
05/03/2025
30.16
 9,200 31.24 31.61 30.16 0 0 0
04/03/2025
31.42
 27,124 30.79 31.61 29.98 0 0 0
03/03/2025
30.16
 35,122 29.52 31.70 29.52 0 0 0
28/02/2025
29.43
 29,001 28.98 29.79 28.62 0 18,000 -0.6
27/02/2025
29.61
 9,400 29.34 29.61 29.34 0 2,000 -0.1
26/02/2025
29.52
 53,251 30.34 30.34 28.35 0 29,900 -1.0
25/02/2025
30.52
 18,300 30.16 30.52 30.16 0 15,400 -0.5
24/02/2025
30.16
 1,601 30.07 30.16 29.89 0 0 0
21/02/2025
30.25
 100 30.25 30.25 30.25 0 0 0
20/02/2025
29.70
 2,926 30.16 30.16 29.70 0 0 0
19/02/2025
30.16
 9,130 30.25 30.25 29.98 0 0 0
18/02/2025
30.25
 1,109 30.43 30.43 30.25 0 0 0
17/02/2025
30.43
 9,503 30.43 30.79 30.43 0 0 0
14/02/2025
30.43
 7,000 30.43 30.43 30.43 0 0 0
13/02/2025
30.52
 53,700 30.79 32.24 30.43 0 0 0
12/02/2025
30.70
 8,200 30.79 30.79 30.34 0 0 0
11/02/2025
30.70
 700 30.79 30.79 30.70 0 0 0
10/02/2025
30.52
 3,400 31.24 31.24 30.34 0 0 0
07/02/2025
30.07
 1,700 30.34 30.34 29.98 0 0 0
06/02/2025
30.16
 6,800 29.89 30.16 29.52 0 0 0
05/02/2025
31.06
 10,500 30.25 31.06 28.71 0 0 0
04/02/2025
29.98
 5,600 30.52 30.79 28.16 0 0 0
03/02/2025
29.43
 29,001 28.98 29.79 28.62 0 18,000 -0.6
31/01/2025
28.07
 100 28.07 28.07 28.07 0 0 0
30/01/2025
28.07
 100 28.07 28.07 28.07 0 0 0
29/01/2025
28.07
 100 28.07 28.07 28.07 0 0 0
28/01/2025
28.07
 100 28.07 28.07 28.07 0 0 0
27/01/2025
28.07
 100 28.07 28.07 28.07 0 0 0
24/01/2025
30.79
 2,500 30.79 30.88 30.79 0 0 0
23/01/2025
30.97
 8,700 30.79 31.24 30.61 0 0 0
22/01/2025
30.43
 801 30.79 30.79 30.43 0 0 0
21/01/2025
30.70
 400 30.52 30.70 30.52 0 0 0
20/01/2025
30.79
 6,300 30.61 31.06 30.61 0 0 0
17/01/2025
30.61
 10,600 30.88 30.88 30.43 0 0 0
16/01/2025
30.07
 20,200 30.97 30.97 29.98 0 10,000 -0.3
15/01/2025
29.98
 7,000 29.52 29.98 29.43 0 5,000 -0.2
14/01/2025
29.98
 11,000 31.24 31.33 29.89 0 0 0
13/01/2025
30.34
 10,700 31.24 31.61 30.34 0 0 0
10/01/2025
30.70
 13,600 31.24 31.61 30.70 0 0 0
09/01/2025
30.07
 12,100 29.89 31.61 29.79 0 5,400 -0.2
08/01/2025
29.34
 9,500 28.71 29.34 28.71 0 3,000 -0.1
07/01/2025
28.98
 2,400 28.98 28.98 28.80 0 0 0
06/01/2025
28.53
 12,200 29.61 29.61 28.53 0 3,600 -0.1
03/01/2025
29.61
 35,300 29.98 29.98 27.26 0 16,800 -0.5
02/01/2025
29.52
 9,500 29.61 30.16 29.52 0 5,300 -0.2
01/01/2025
30.34
 401 29.43 30.34 29.43 0 0 0
31/12/2024
30.34
 401 29.43 30.34 29.43 0 0 0
30/12/2024
30.52
 5,300 29.43 30.52 29.43 0 4,800 -0.2
27/12/2024
29.43
 21 29.43 29.43 29.43 0 0 0
26/12/2024
29.43
 1,080 29.43 29.43 29.43 0 0 0
25/12/2024
29.25
 2,601 30.16 30.16 29.25 0 400 0.0
24/12/2024
29.52
 6,600 29.61 29.61 29.52 0 0 0
23/12/2024
29.61
 1,100 29.61 29.61 29.61 0 0 0
20/12/2024
29.61
 11,000 30.70 30.70 29.43 0 800 0.0
19/12/2024
29.25
 63,400 29.34 32.60 28.98 0 6,100 -0.2
18/12/2024
28.80
 37,100 28.53 28.89 28.07 0 25,000 -0.8
17/12/2024
28.26
 18,600 28.53 29.43 28.16 0 8,200 -0.3
16/12/2024
28.80
 36,100 30.34 30.34 27.89 0 0 0
13/12/2024
27.89
 26,200 29.25 29.52 27.89 0 5,000 -0.2
12/12/2024
29.25
 3,801 31.61 31.61 29.25 0 0 0
11/12/2024
28.98
 19,001 29.34 29.34 28.89 0 0 0
10/12/2024
28.80
 78,400 29.07 32.78 28.53 0 6,400 -0.2
09/12/2024
29.07
 4,701 29.16 29.16 28.98 0 3,800 -0.1
06/12/2024
29.89
 1,204 29.70 29.89 29.70 0 0 0
05/12/2024
30.07
 0 30.07 30.07 30.07 0 0 0
04/12/2024
26.72
 399 26.72 26.72 26.72 0 0 0
03/12/2024
27.35
 3,800 27.35 27.35 27.35 2,000 0 0.1
02/12/2024
27.17
 6,600 24.45 27.17 24.45 5,300 100 0.2
29/11/2024
28.07
 100 28.07 28.07 28.07 0 0 0
28/11/2024
28.07
 100 28.07 28.07 28.07 0 0 0
27/11/2024
28.07
 100 28.07 28.07 28.07 0 0 0
26/11/2024
28.07
 100 28.07 28.07 28.07 0 0 0
25/11/2024
29.89
 104 29.89 29.89 29.89 0 0 0
22/11/2024
30.52
 0 30.52 30.52 30.52 0 0 0
21/11/2024
30.52
 104 30.52 30.52 30.52 0 0 0
20/11/2024
31.52
 717 31.33 31.52 31.33 0 0 0
19/11/2024
31.42
 100 31.42 31.42 31.42 0 0 0
18/11/2024
28.98
 300 30.07 30.07 28.98 0 0 0
15/11/2024
30.34
 203 30.34 30.34 30.34 0 0 0
14/11/2024
30.88
 1,100 31.24 31.70 30.88 0 0 0
13/11/2024
30.34
 800 29.89 30.34 28.98 0 0 0
12/11/2024
30.34
 0 30.34 30.34 30.34 0 0 0
11/11/2024
30.34
 100 30.34 30.34 30.34 0 0 0
08/11/2024
29.98
 0 29.98 29.98 29.98 0 0 0
07/11/2024
29.89
 0 29.98 29.98 29.98 0 0 0
06/11/2024
29.98
 0 29.98 29.98 29.98 0 0 0
05/11/2024
29.89
 400 30.07 30.07 29.89 0 0 0
04/11/2024
29.98
 12 29.98 29.98 29.98 0 0 0
01/11/2024
29.98
 501 29.98 29.98 29.98 0 0 0
31/10/2024
30.34
 3,600 31.70 31.70 30.34 0 0 0
30/10/2024
32.60
 0 32.60 32.60 32.60 0 0 0
29/10/2024
32.60
 3,700 32.87 32.87 32.60 0 0 0
28/10/2024
31.06
 30,900 31.70 33.51 30.79 0 0 0
25/10/2024
29.89
 3,433 28.53 29.98 28.53 0 0 0
24/10/2024
30.07
 28,400 29.98 30.34 24.45 0 0 0
23/10/2024
29.98
 19,900 30.43 31.61 27.35 0 0 0
22/10/2024
30.43
 1,700 30.34 30.43 29.89 0 0 0
21/10/2024
30.43
 1,300 31.06 31.06 30.43 0 0 0

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