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)
18/10/2024
31.06
 603 31.24 31.24 31.06 0 0 0
17/10/2024
30.79
 500 30.79 30.79 30.79 0 0 0
16/10/2024
31.42
 2,500 30.79 31.42 30.79 0 0 0
15/10/2024
30.79
 400 30.79 30.79 30.79 0 0 0
14/10/2024
30.79
 145 30.79 30.79 30.79 0 0 0
11/10/2024
30.79
 2,740 31.70 31.97 30.34 0 0 0
10/10/2024
30.43
 3,007 30.79 30.79 30.43 0 0 0
09/10/2024
30.34
 6,442 31.70 31.70 30.34 0 0 0
08/10/2024
30.79
 3,800 31.97 31.97 30.79 0 1,800 -0.1
07/10/2024
32.15
 3,301 32.24 32.24 32.15 0 0 0
04/10/2024
32.51
 1,300 30.34 32.51 30.34 0 0 0
03/10/2024
32.06
 0 32.06 32.06 32.06 0 0 0
02/10/2024
32.06
 3,100 32.15 32.15 32.06 0 0 0
01/10/2024
32.51
 5,782 31.24 32.51 30.79 0 2,000 -0.1
30/09/2024
31.70
 100 31.70 31.70 31.70 0 0 0
27/09/2024
31.24
 6,702 31.70 31.70 29.89 0 3,500 -0.1
26/09/2024
31.70
 5,000 31.70 31.70 31.70 0 4,000 -0.1
25/09/2024
31.06
 1,620 31.06 31.06 31.06 0 0 0
24/09/2024
31.24
 5,800 31.42 31.42 30.88 0 2,200 -0.1
23/09/2024
31.33
 100 31.33 31.33 31.33 0 0 0
20/09/2024
32.78
 2,305 32.87 32.87 32.78 0 0 0
19/09/2024
31.24
 6,200 32.87 32.87 31.24 100 400 0.0
18/09/2024
31.15
 15,602 33.51 33.51 30.52 100 10,000 -0.3
17/09/2024
31.15
 18,100 30.79 31.15 28.71 0 12,100 -0.4
16/09/2024
33.06
 0 33.06 33.06 33.06 0 0 0
13/09/2024
33.06
 100 33.06 33.06 33.06 0 0 0
12/09/2024
33.06
 11 33.24 33.24 33.24 0 0 0
11/09/2024
33.06
 20 33.24 33.24 33.24 0 0 0
10/09/2024
33.06
 4,310 33.24 33.24 33.06 0 0 0
09/09/2024
32.87
 100 32.87 32.87 32.87 0 0 0
06/09/2024
32.87
 0 32.87 32.87 32.87 0 0 0
05/09/2024
32.87
 200 32.87 32.87 32.87 0 0 0
04/09/2024
32.87
 0 32.87 32.87 32.87 0 0 0
03/09/2024
27.44
 1,003 27.44 27.44 27.44 0 0 0
02/09/2024
27.17
 6,600 24.45 27.17 24.45 5,300 100 0.2
30/08/2024
32.60
 402 33.51 33.51 32.60 100 0 0.0
29/08/2024
30.97
 12,500 29.07 31.06 29.07 0 6,400 -0.2
28/08/2024
32.24
 1,401 32.24 32.24 32.24 0 0 0
27/08/2024
32.60
 700 32.60 32.60 32.60 0 0 0
26/08/2024
32.42
 800 32.15 32.60 32.15 0 200 0.0
23/08/2024: Cổ tức tiền mặt tỉ lệ: 12%
23/08/2024
32.33
 0 32.33 32.33 32.33 0 0 0
22/08/2024
31.52
 1,400 32.57 32.57 31.52 0 0 0
21/08/2024
31.52
 316 31.95 31.95 31.52 0 0 0
20/08/2024
31.52
 3,600 31.52 33.27 31.52 0 0 0
19/08/2024
31.52
 2,514 31.52 31.52 31.52 0 0 0
16/08/2024
31.52
 3,400 30.20 31.69 30.20 0 0 0
15/08/2024
29.76
 200 30.64 30.64 29.76 0 0 0
14/08/2024
31.34
 400 31.52 31.52 29.15 0 0 0
13/08/2024
28.01
 7,402 29.06 29.06 28.01 0 0 0
12/08/2024
29.15
 4,351 29.15 29.15 29.15 0 0 0
09/08/2024
27.58
 1,200 27.58 27.58 27.58 0 0 0
08/08/2024
27.58
 100 27.58 27.58 27.58 0 0 0
07/08/2024
26.35
 8,380 28.01 28.01 25.47 0 0 0
06/08/2024
29.76
 0 29.76 29.76 29.76 0 0 0
05/08/2024
29.76
 300 29.76 29.76 29.76 0 0 0
02/08/2024
30.20
 18,002 30.20 30.20 30.20 0 0 0
01/08/2024
30.20
 9,012 30.20 30.20 30.20 0 0 0
31/07/2024
30.64
 102 30.64 30.64 30.64 100 0 0.0
30/07/2024
30.64
 200 30.64 30.64 30.64 0 0 0
29/07/2024
28.10
 0 28.10 28.10 28.10 0 0 0
26/07/2024
28.01
 3,720 29.76 29.76 28.01 0 0 0
25/07/2024
30.64
 500 30.64 30.64 30.64 0 0 0
24/07/2024
30.64
 1 30.64 30.64 30.64 0 0 0
23/07/2024
30.64
 0 30.64 30.64 30.64 0 0 0
22/07/2024
30.64
 0 30.64 30.64 30.64 0 0 0
19/07/2024
30.64
 200 30.64 30.64 30.64 0 0 0
18/07/2024
30.82
 0 30.82 30.82 30.82 0 0 0
17/07/2024
30.73
 200 30.82 30.82 30.73 0 0 0
16/07/2024
31.52
 1,522 32.83 32.83 31.52 0 0 0
15/07/2024
33.27
 100 33.27 33.27 33.27 0 0 0
12/07/2024
33.27
 0 33.27 33.27 33.27 0 0 0
11/07/2024
31.95
 3,401 33.27 33.97 31.95 0 0 0
10/07/2024
33.27
 2,700 33.27 33.70 31.69 0 0 0
09/07/2024
32.39
 2,203 33.62 33.62 32.39 0 0 0
08/07/2024
32.39
 2,900 32.39 34.14 32.39 0 0 0
05/07/2024
32.39
 900 33.70 33.70 32.39 0 0 0
04/07/2024
32.04
 2,508 33.70 33.70 32.04 0 0 0
03/07/2024
26.61
 3,700 26.61 26.61 26.53 0 0 0
02/07/2024
31.08
 4,508 32.22 32.22 29.94 0 0 0
01/07/2024
32.83
 8 28.10 28.10 28.10 0 0 0
28/06/2024
32.83
 1 28.10 28.10 28.10 0 0 0
27/06/2024
32.83
 19,000 31.17 32.83 27.23 2,400 0 0.1
26/06/2024
31.17
 400 31.17 31.17 31.17 0 0 0
25/06/2024
31.08
 5,200 31.08 31.08 31.08 100 0 0.0
24/06/2024
31.08
 1,000 31.08 31.08 31.08 0 0 0
21/06/2024
29.41
 2,805 28.01 30.29 28.01 0 0 0
20/06/2024
26.35
 0 26.35 26.35 26.35 0 0 0
19/06/2024
26.35
 102 26.35 26.35 26.35 0 100 0.0
18/06/2024
30.64
 200 30.64 30.64 30.64 0 0 0
17/06/2024
28.89
 4 28.89 28.89 28.89 0 0 0
14/06/2024
28.89
 1 28.89 28.89 28.89 0 0 0
13/06/2024
28.89
 0 28.89 28.89 28.89 0 0 0
12/06/2024
28.89
 1,204 28.71 28.89 28.71 0 0 0
11/06/2024
28.98
 0 28.98 28.98 28.98 0 0 0
10/06/2024
28.01
 120 28.01 28.01 28.01 0 0 0
07/06/2024
28.45
 12,100 27.14 28.45 24.25 0 0 0
06/06/2024
27.93
 4,600 27.58 27.93 27.58 0 0 0
05/06/2024
27.58
 2,243 27.58 27.58 27.58 0 0 0
04/06/2024
27.58
 0 27.58 27.58 27.58 0 0 0
03/06/2024
28.45
 245 26.61 28.45 26.61 0 100 0.0

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