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)
01/07/2022
21.28
 36,300 20.25 21.88 18.87 0 0 0
30/06/2022
21.88
 0 21.88 21.88 21.88 0 0 0
29/06/2022
21.88
 1,100 21.88 21.88 21.88 0 0 0
28/06/2022
21.28
 2,600 22.22 22.22 21.28 0 0 0
27/06/2022
21.96
 10,128 22.22 22.22 21.96 0 0 0
24/06/2022
21.53
 3,029 20.42 21.53 20.42 0 0 0
23/06/2022
21.28
 500 21.28 21.28 21.28 0 0 0
22/06/2022
21.10
 28,000 21.36 21.62 21.10 0 0 0
21/06/2022
20.50
 19,800 20.25 21.45 20.25 0 0 0
20/06/2022
21.45
 17,400 20.25 21.45 20.25 0 0 0
17/06/2022
19.90
 3,201 20.67 20.67 19.90 0 0 0
16/06/2022
21.19
 1,400 21.36 21.36 21.10 0 0 0
15/06/2022
21.36
 7,502 21.45 21.45 21.28 0 0 0
14/06/2022
21.45
 13,000 21.62 21.62 21.45 0 0 0
13/06/2022
21.45
 4,320 22.39 22.39 21.45 0 0 0
10/06/2022
21.45
 1,600 21.45 21.45 21.45 0 400 -0.0
09/06/2022
21.45
 15,512 21.45 21.62 21.28 0 0 0
08/06/2022
21.79
 1,000 21.79 21.79 21.79 0 0 0
07/06/2022
21.36
 36,401 21.79 21.79 21.36 0 2,100 -0.1
06/06/2022
21.79
 23,700 21.88 21.88 21.28 0 8,600 -0.2
03/06/2022
21.88
 8,400 21.36 21.88 21.36 0 0 0
02/06/2022
21.45
 4,600 21.36 21.45 21.19 0 0 0
01/06/2022
21.45
 11,700 21.02 21.70 20.07 0 1,000 -0.0
31/05/2022
21.36
 100 21.36 21.36 21.36 0 0 0
30/05/2022
21.36
 5,103 22.48 22.48 21.36 0 0 0
27/05/2022
21.70
 6,200 21.53 21.70 21.45 0 0 0
26/05/2022
21.53
 100 21.53 21.53 21.53 0 0 0
25/05/2022
21.62
 1,900 21.62 21.62 21.53 0 0 0
24/05/2022
21.45
 23,900 21.45 21.88 21.45 0 0 0
23/05/2022
21.88
 5,000 21.96 21.96 21.88 0 0 0
20/05/2022
21.88
 13,000 21.96 22.05 21.88 0 2,000 -0.1
19/05/2022
21.79
 14,700 21.88 21.88 21.45 0 3,000 -0.1
18/05/2022
21.79
 20,800 21.79 22.13 21.79 0 0 0
17/05/2022
21.79
 22,005 21.70 21.88 21.62 100 800 -0.0
16/05/2022
21.36
 49,000 22.30 22.30 21.36 0 0 0
13/05/2022
20.59
 23,300 19.90 21.70 19.90 0 0 0
12/05/2022
21.19
 46,008 20.76 21.36 19.73 1,000 0 0.0
11/05/2022
21.53
 10,200 21.45 21.88 20.76 0 0 0
10/05/2022
20.85
 38,500 20.85 20.85 19.30 0 0 0
09/05/2022
21.10
 26,300 21.88 21.88 19.90 0 0 0
06/05/2022
21.96
 4,701 22.13 22.22 21.96 0 0 0
05/05/2022
22.05
 300 22.05 22.05 22.05 0 0 0
04/05/2022
22.39
 9,000 23.08 23.08 22.39 0 0 0
29/04/2022
22.56
 18,900 22.05 22.73 22.05 0 0 0
28/04/2022
22.73
 57,600 22.56 23.16 22.48 0 0 0
27/04/2022
22.30
 70,100 20.59 23.33 19.82 0 0 0
26/04/2022
21.88
 20,700 21.96 22.30 19.39 0 700 -0.0
25/04/2022
21.36
 37,100 20.16 22.30 19.39 14,800 0 0.4
22/04/2022
21.88
 34,801 20.59 22.13 19.22 0 0 0
21/04/2022
22.13
 35,633 21.45 22.39 21.45 100 0 0.0
20/04/2022
22.05
 38,400 22.13 23.08 19.13 1,600 0 0.0
19/04/2022
22.30
 20,500 22.56 23.08 22.22 0 0 0
18/04/2022
22.56
 17,302 22.99 22.99 22.13 0 0 0
15/04/2022
22.82
 12,300 23.08 23.08 22.65 0 0 0
14/04/2022
23.08
 8,400 22.65 23.33 22.48 0 0 0
13/04/2022
22.73
 12,100 22.91 22.91 21.96 0 0 0
12/04/2022
22.91
 7,100 23.42 23.42 20.07 0 0 0
08/04/2022
23.16
 6,900 23.42 23.42 22.99 0 0 0
07/04/2022
23.33
 13,202 23.42 23.59 23.08 0 0 0
06/04/2022
23.25
 6,800 23.08 23.33 23.08 0 0 0
05/04/2022
23.51
 25,000 23.59 23.68 23.08 0 0 0
04/04/2022
23.42
 33,000 23.59 23.59 23.16 0 0 0
01/04/2022
23.59
 13,900 23.85 23.85 23.33 0 0 0
31/03/2022
23.68
 20,600 24.36 24.36 23.42 0 0 0
30/03/2022
23.59
 41,700 23.85 24.02 23.51 0 0 0
29/03/2022
23.85
 62,554 22.91 23.85 22.91 100 0 0.0
28/03/2022
23.16
 21,500 23.08 23.16 22.82 100 0 0.0
25/03/2022
22.99
 26,100 22.91 23.08 22.91 1,500 0 0.0
24/03/2022
23.08
 23,502 23.08 23.16 22.82 0 0 0
23/03/2022
22.82
 11,100 22.99 23.08 22.82 0 0 0
22/03/2022
23.08
 305 22.82 23.16 22.82 0 0 0
21/03/2022
22.73
 3,803 23.16 23.16 22.73 0 0 0
18/03/2022
23.16
 7,115 23.16 23.16 22.91 0 0 0
17/03/2022
22.99
 12,100 22.82 23.33 22.82 0 0 0
16/03/2022
23.16
 8,800 22.99 23.16 22.82 0 0 0
15/03/2022
23.08
 14,800 22.82 23.08 22.73 0 0 0
14/03/2022
22.82
 600 23.08 23.08 22.65 0 0 0
11/03/2022
22.82
 11,000 23.08 23.25 22.82 0 0 0
10/03/2022
22.91
 30,100 22.82 23.33 22.82 0 0 0
09/03/2022
22.91
 2,501 22.82 22.91 22.65 0 0 0
08/03/2022
23.08
 12,600 22.99 23.08 22.73 0 0 0
07/03/2022
23.08
 9,061 22.73 23.16 22.73 200 0 0.0
04/03/2022
23.08
 30,000 23.16 23.51 22.82 0 0 0
03/03/2022
22.73
 16,600 22.73 23.08 22.73 0 0 0
02/03/2022
23.08
 57,310 23.16 23.16 22.56 0 0 0
01/03/2022
23.25
 23,400 23.33 23.33 22.82 0 0 0
28/02/2022
23.16
 20,100 23.51 23.51 22.65 0 0 0
25/02/2022
23.33
 15,722 23.08 23.33 22.99 100 0 0.0
24/02/2022
23.33
 23,906 23.33 23.51 22.39 0 0 0
23/02/2022
23.42
 3,600 23.25 23.59 23.16 500 0 0.0
22/02/2022
23.25
 30,600 23.16 23.93 23.16 0 0 0
21/02/2022
23.93
 66,903 23.25 24.36 22.91 0 0 0
18/02/2022
22.73
 10,800 23.16 23.16 22.73 0 0 0
17/02/2022
23.25
 14,100 23.25 23.25 22.99 100 0 0.0
16/02/2022
23.33
 10,200 23.25 23.59 23.25 0 0 0
15/02/2022
23.25
 8,500 23.25 23.33 23.16 0 0 0
14/02/2022
23.25
 29,600 23.16 23.33 22.99 0 0 0
11/02/2022
23.42
 8,901 22.99 23.42 22.99 0 0 0
10/02/2022
23.59
 47,712 22.91 23.68 22.91 0 0 0
09/02/2022
23.16
 26,900 22.13 23.16 22.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |