CTCP Cấp nước Đồng Nai (dnw)

31.50
0.30
(0.96%)
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
(2025-06-10) 		-1.30 -4.01% 60,600 0 0
31.10
32.40
31.20
2 tháng
(2025-05-12) 		0.55 1.81% 172,000 -200 0
30.45
32.70
31.20
3 tháng
(2025-04-11) 		0.36 1.18% 237,100 -200 0
29.50
32.70
31.20
6 tháng
(2025-01-13) 		-0.78 -2.45% 836,701 -83,000 -2.7
27.60
33.02
31.20
12 tháng
(2024-07-15) 		-3.86 -11.04% 2,192,180 -277,700 -9.0
27.60
34.96
31.20
24 tháng
(2023-07-21) 		7.49 31.70% 2,842,644 -178,900 -6.2
21.12
34.96
31.20
36 tháng
(2022-07-26) 		11.10 55.48% 5,294,928 -13,663 -1.7
19.89
34.96
31.20
60 tháng
(2020-08-05) 		18.78 152.48% 16,829,901 57,117 -0.1
12.18
34.96
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
23.87
 1,509 23.79 23.87 23.79 0 0 0
06/07/2023
23.96
 1 23.96 23.96 23.96 0 0 0
05/07/2023
23.96
 7,300 23.79 23.96 23.79 0 0 0
04/07/2023
23.87
 6,202 23.53 23.87 23.53 1,100 0 0.0
03/07/2023
23.35
 0 23.35 23.35 23.35 0 0 0
30/06/2023
23.35
 2,010 23.35 23.35 23.35 0 0 0
29/06/2023
23.87
 20,600 23.70 23.87 23.61 9,100 0 0.3
28/06/2023
23.27
 0 23.27 23.27 23.27 0 0 0
27/06/2023
23.27
 0 23.27 23.27 23.27 0 0 0
26/06/2023
23.18
 2,000 23.35 23.35 23.18 0 0 0
23/06/2023
23.44
 2,200 23.53 23.53 23.44 0 0 0
22/06/2023
24.39
 35,201 23.18 25.52 23.18 18,300 0 0.5
21/06/2023
23.27
 4,020 22.92 23.35 22.92 2,000 2,400 -0.0
20/06/2023
22.58
 2,100 23.01 23.01 22.58 0 0 0
19/06/2023
23.70
 300 23.70 23.70 23.70 200 0 0.0
16/06/2023
23.35
 2,810 23.18 23.35 23.18 1,600 0 0.0
15/06/2023
23.01
 300 23.09 23.09 23.01 0 0 0
14/06/2023
23.01
 500 23.01 23.01 23.01 0 0 0
13/06/2023
23.79
 500 22.92 23.79 22.32 0 0 0
12/06/2023
23.01
 600 23.79 23.79 23.01 0 0 0
09/06/2023
23.35
 12,127 22.92 23.35 22.66 5,000 0 0.1
08/06/2023
23.70
 18,300 23.35 23.79 22.92 8,600 0 0.2
07/06/2023
23.35
 0 23.35 23.35 23.35 0 0 0
06/06/2023
23.35
 2,700 23.35 23.35 23.35 500 0 0.0
05/06/2023
24.05
 0 24.05 24.05 24.05 0 0 0
02/06/2023
24.05
 750 24.13 24.13 24.05 500 0 0.0
01/06/2023
23.44
 0 23.44 23.44 23.44 0 0 0
31/05/2023
23.44
 2,500 23.61 23.61 23.35 1,000 0 0.0
30/05/2023
23.96
 0 23.96 23.96 23.96 0 0 0
29/05/2023
23.79
 1,300 24.05 24.05 23.79 1,100 0 0.0
26/05/2023
23.35
 0 23.35 23.35 23.35 0 0 0
25/05/2023
23.35
 5,600 23.35 23.35 23.35 2,800 0 0.1
24/05/2023
23.53
 600 23.53 23.53 23.53 300 0 0.0
23/05/2023
23.61
 3 23.61 23.61 23.61 0 0 0
22/05/2023
23.61
 1,707 23.70 23.70 23.61 1,000 0 0.0
19/05/2023
23.70
 0 23.70 23.70 23.70 0 0 0
18/05/2023
23.70
 2,110 23.35 24.05 23.35 1,400 0 0.0
17/05/2023
23.35
 400 23.35 23.35 23.35 100 0 0.0
16/05/2023
23.35
 5,600 23.35 23.35 23.35 1,500 0 0.0
15/05/2023
23.96
 0 23.96 23.96 23.96 0 0 0
12/05/2023
23.87
 3,201 23.44 24.05 23.44 2,000 0 0.1
11/05/2023
23.44
 1,000 23.44 23.44 23.44 900 0 0.0
10/05/2023
23.70
 1,000 23.79 23.79 23.70 600 0 0.0
09/05/2023
23.79
 18,401 23.79 24.13 23.61 10,000 0 0.3
08/05/2023
23.35
 12,403 22.49 24.65 22.49 9,400 0 0.3
05/05/2023
23.27
 3,001 22.23 23.27 22.23 0 0 0
04/05/2023
22.84
 6,000 22.23 22.92 21.71 1,000 0 0.0
28/04/2023
22.32
 7 22.32 22.32 22.32 0 0 0
27/04/2023
22.32
 4 22.32 22.32 22.32 0 0 0
26/04/2023
22.32
 6,708 22.92 22.92 22.23 2,500 0 0.1
25/04/2023
22.58
 3,007 22.75 22.75 21.97 0 0 0
24/04/2023
22.92
 0 22.92 22.92 22.92 0 0 0
21/04/2023
22.92
 300 22.92 22.92 22.92 100 0 0.0
20/04/2023
23.27
 6,007 23.27 23.35 23.27 4,000 2,000 0.1
19/04/2023
23.27
 1,108 22.14 23.27 22.14 0 0 0
18/04/2023
22.92
 400 22.92 22.92 22.92 0 0 0
17/04/2023
21.97
 5,500 22.92 22.92 21.80 0 0 0
14/04/2023
23.27
 200 23.27 23.27 23.27 100 0 0.0
13/04/2023
23.09
 3,015 22.92 23.35 22.92 900 0 0.0
12/04/2023
23.35
 0 23.35 23.35 23.35 0 0 0
11/04/2023
23.35
 201 23.35 23.35 23.35 0 0 0
10/04/2023
23.35
 800 23.35 23.35 23.09 0 0 0
07/04/2023
23.27
 101 23.27 23.27 23.27 100 0 0.0
06/04/2023
23.01
 120 23.01 23.01 23.01 0 0 0
05/04/2023
22.92
 800 22.92 22.92 22.92 0 0 0
04/04/2023
23.35
 1,200 23.35 23.35 23.35 200 0 0.0
03/04/2023
23.35
 3,001 23.35 23.35 23.35 0 0 0
31/03/2023
23.35
 600 23.35 23.35 23.35 0 0 0
30/03/2023
23.35
 614 23.35 23.35 23.35 400 0 0.0
29/03/2023
23.35
 7,200 23.44 23.44 23.35 4,000 0 0.1
28/03/2023
23.44
 3,723 22.75 23.44 22.75 500 0 0.0
27/03/2023
23.35
 4,400 23.27 23.35 23.27 2,300 0 0.1
24/03/2023
23.35
 7 23.27 23.27 23.27 0 0 0
23/03/2023
23.35
 12,100 22.58 23.35 22.58 5,000 0 0.1
22/03/2023
23.35
 4,106 23.27 23.35 23.27 2,500 0 0.1
21/03/2023
23.35
 6,000 23.35 23.35 23.35 2,000 0 0.1
20/03/2023
22.92
 9,400 22.49 22.92 21.62 3,700 0 0.1
17/03/2023
23.27
 3,300 22.92 23.27 22.92 0 0 0
16/03/2023
23.27
 100 23.27 23.27 23.27 0 0 0
15/03/2023
23.35
 700 24.13 24.13 23.35 400 0 0.0
14/03/2023
23.01
 8,000 24.13 24.13 23.01 2,000 0 0.1
13/03/2023
23.44
 5,100 24.31 24.31 23.44 3,000 0 0.1
10/03/2023
23.61
 11,621 24.48 24.57 23.61 7,000 0 0.2
09/03/2023
23.35
 10,223 24.05 24.13 23.35 7,000 0 0.2
08/03/2023
22.92
 19,560 23.35 24.13 22.92 14,200 0 0.4
07/03/2023
23.27
 1,500 23.27 23.27 23.27 0 0 0
06/03/2023
22.84
 9,700 23.27 25.08 22.84 6,000 0 0.2
03/03/2023
22.84
 8,100 21.62 22.84 21.62 0 100 -0.0
02/03/2023
22.84
 3,600 22.84 22.92 22.84 600 0 0.0
01/03/2023
22.92
 4,400 22.92 22.92 22.92 0 0 0
28/02/2023
21.62
 3,500 20.85 21.71 20.85 0 0 0
27/02/2023
21.62
 1,310 20.85 23.09 20.85 0 100 -0.0
24/02/2023
22.32
 200 22.32 22.32 22.32 0 0 0
23/02/2023
22.66
 9,500 22.66 22.66 20.07 2,000 0 0.1
22/02/2023
22.66
 8,200 22.06 22.84 22.06 2,300 0 0.1
21/02/2023
23.09
 5,800 21.62 23.35 21.54 0 0 0
20/02/2023
22.75
 8,400 22.66 22.75 20.93 0 0 0
17/02/2023
22.06
 8,200 22.14 22.49 19.63 0 0 0
16/02/2023
23.27
 200 20.85 23.27 20.85 0 100 -0.0
15/02/2023
22.58
 8,820 22.75 22.75 22.49 4,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |