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)
22/11/2022
23.90
 8,600 21.90 23.90 21.36 0 0 0
21/11/2022
24.00
 15,600 22.09 24.09 22.09 0 0 0
18/11/2022
22.27
 23,400 20.18 22.63 19.54 0 0 0
17/11/2022
20.90
 35,100 18.27 20.90 18.27 0 0 0
16/11/2022
21.09
 44,327 22.54 22.54 17.27 0 0 0
15/11/2022
22.63
 119,900 22.72 24.09 19.63 1,000 0 0.0
14/11/2022: Cổ tức tiền mặt tỉ lệ: 3%
14/11/2022
22.36
 7,502 22.45 23.45 22.36 300 0 0.0
11/11/2022
23.72
 13,901 22.91 23.81 21.84 100 0 0.0
10/11/2022
23.27
 7,348 22.91 23.27 22.82 0 0 0
09/11/2022
23.27
 11,400 22.46 23.36 21.75 0 0 0
08/11/2022
23.18
 4,200 23.18 24.08 23.18 0 0 0
07/11/2022
23.36
 37,801 23.36 23.54 23.36 0 0 0
04/11/2022
23.63
 36,200 22.11 23.81 22.11 0 0 0
03/11/2022
24.08
 16,500 24.08 24.08 23.63 0 0 0
02/11/2022
23.99
 18,003 23.36 24.17 23.36 0 0 0
01/11/2022
23.90
 11,000 23.36 24.17 23.36 0 0 0
31/10/2022
23.63
 20,000 24.08 24.08 23.36 0 0 0
28/10/2022
23.63
 501 23.63 23.63 23.63 0 0 0
27/10/2022
23.99
 20,000 22.46 24.62 21.30 0 0 0
26/10/2022
22.73
 2,500 23.36 23.36 22.73 0 0 0
25/10/2022
23.36
 19,600 22.19 24.62 21.75 0 500 -0.0
24/10/2022
22.82
 10,650 22.82 22.91 21.66 0 0 0
21/10/2022
23.00
 11,600 23.90 23.90 21.39 0 0 0
20/10/2022
24.26
 2,501 24.17 24.26 24.17 0 0 0
19/10/2022
24.26
 6,400 24.26 24.26 23.81 0 0 0
18/10/2022
24.26
 7,900 23.36 24.26 23.36 0 0 0
17/10/2022
23.81
 100 23.81 23.81 23.81 0 0 0
14/10/2022
23.63
 2,100 23.54 24.17 23.54 0 0 0
13/10/2022
24.08
 16,400 22.91 24.26 22.91 500 0 0.0
12/10/2022
23.27
 1,300 21.75 23.36 21.75 0 0 0
11/10/2022
23.54
 601 23.54 23.54 23.54 0 400 -0.0
10/10/2022
23.90
 64,900 23.36 25.97 23.36 0 0 0
07/10/2022
22.73
 1,100 22.73 23.18 22.73 0 0 0
06/10/2022
23.81
 43,901 22.73 24.26 22.73 0 2,000 -0.1
05/10/2022
23.36
 3,600 23.18 23.36 20.76 0 0 0
04/10/2022
23.27
 29,003 21.57 23.27 18.96 1,300 0 0.0
03/10/2022
21.84
 15 21.48 21.48 21.48 0 0 0
30/09/2022
21.84
 45,003 22.46 22.46 21.30 0 0 0
29/09/2022
23.09
 3,000 24.26 24.26 23.09 0 0 0
28/09/2022
24.26
 12,100 24.26 24.62 24.26 0 0 0
27/09/2022
24.44
 23,122 24.80 24.98 24.44 0 0 0
26/09/2022
24.08
 17,839 24.80 25.07 23.81 37 1,000 -0.0
23/09/2022
24.26
 49,536 23.90 24.98 23.90 0 1,000 -0.0
22/09/2022
23.90
 6,722 22.55 23.90 22.55 0 0 0
21/09/2022
23.90
 26,001 23.90 23.90 23.81 0 0 0
20/09/2022
23.81
 32,000 21.57 24.08 21.21 200 0 0.0
19/09/2022
23.00
 37,001 23.81 23.81 21.12 100 0 0.0
16/09/2022
24.08
 46,100 24.26 24.62 24.08 0 0 0
15/09/2022
23.81
 41,700 24.26 25.07 23.81 0 0 0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2022
23.81
 11,600 23.45 23.81 23.45 0 0 0
13/09/2022
22.73
 29,803 22.73 23.93 22.30 0 0 0
12/09/2022
23.16
 24,601 22.99 23.68 22.73 0 0 0
09/09/2022
23.08
 23,600 22.82 23.16 22.73 0 0 0
08/09/2022
22.30
 16,217 21.88 22.99 21.88 0 0 0
07/09/2022
21.62
 33,500 21.62 22.30 21.10 0 0 0
06/09/2022
21.88
 30,200 21.45 21.88 20.67 0 0 0
05/09/2022
22.22
 2,600 22.22 22.22 21.53 0 0 0
31/08/2022
23.33
 31,200 23.33 23.93 23.33 0 1,000 -0.0
30/08/2022
22.99
 20,700 22.73 23.93 22.73 0 0 0
29/08/2022
22.48
 29,000 22.73 23.08 22.48 0 0 0
26/08/2022
22.13
 79,000 22.22 25.31 22.13 0 0 0
25/08/2022
22.39
 18,100 22.22 22.39 22.22 0 0 0
24/08/2022
22.22
 59,700 21.88 22.30 21.28 0 0 0
23/08/2022
21.88
 24,400 21.88 21.88 20.76 0 0 0
22/08/2022
21.45
 16,923 21.53 22.13 21.45 0 0 0
19/08/2022
21.28
 13,600 21.45 21.45 21.19 1,000 0 0.0
18/08/2022
21.53
 56,000 21.02 21.96 20.59 0 0 0
17/08/2022
21.45
 25,500 20.93 21.45 20.93 0 0 0
16/08/2022
21.53
 10,200 21.02 21.53 20.42 0 0 0
15/08/2022
21.36
 24,900 21.19 21.36 20.25 0 0 0
12/08/2022
21.45
 10,640 21.36 21.96 21.36 200 0 0.0
11/08/2022
21.62
 14,000 21.62 21.79 21.62 0 0 0
10/08/2022
21.70
 100 21.70 21.70 21.70 0 0 0
09/08/2022
21.53
 516 21.53 21.53 21.53 0 0 0
08/08/2022
21.88
 15,400 21.96 22.82 21.88 0 0 0
05/08/2022
21.96
 42,500 21.96 22.05 21.45 200 0 0.0
04/08/2022
21.45
 17,400 22.13 22.13 21.45 0 0 0
03/08/2022
21.88
 13,810 21.96 22.05 21.45 0 0 0
02/08/2022
21.79
 24,700 21.62 22.13 21.62 200 0 0.0
01/08/2022
21.36
 24,500 21.70 22.22 21.36 0 0 0
29/07/2022
21.45
 8,016 20.25 21.45 20.16 0 0 0
28/07/2022
21.45
 13,104 20.59 21.45 20.16 0 0 0
27/07/2022
21.45
 100 21.45 21.45 21.45 0 0 0
26/07/2022
21.02
 20,400 20.59 21.45 19.90 0 0 0
25/07/2022
21.02
 202 21.02 21.02 21.02 0 0 0
22/07/2022
21.45
 18,000 20.16 21.45 19.90 0 0 0
21/07/2022
20.59
 31,000 20.42 21.62 20.25 0 0 0
20/07/2022
21.62
 12,000 20.25 21.62 19.73 0 0 0
19/07/2022
20.67
 15,500 20.85 20.85 20.25 0 0 0
18/07/2022
21.62
 600 21.62 21.62 21.62 0 0 0
15/07/2022
20.93
 0 20.93 20.93 20.93 0 0 0
14/07/2022
21.02
 3,300 20.76 21.19 20.76 0 0 0
13/07/2022
21.62
 9,200 21.70 21.70 21.62 0 0 0
12/07/2022
21.79
 14,600 21.79 21.79 21.45 0 0 0
11/07/2022
21.45
 1,300 21.45 21.45 21.45 0 0 0
08/07/2022
21.45
 18,300 20.33 21.96 20.07 0 0 0
07/07/2022
21.45
 17,000 21.62 22.13 21.45 0 0 0
06/07/2022
21.28
 8,100 20.16 22.13 20.16 0 0 0
05/07/2022
20.42
 13,400 20.16 21.36 19.47 0 0 0
04/07/2022
21.28
 100 21.28 21.28 21.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |