CTCP Cấp nước Đồng Nai (dnw)

36.20
0.30
(0.84%)
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
(2024-08-21) 		-0.30 -0.86% 62,100 -28,400 -1.0
34.20
36.70
36.20
2 tháng
(2024-07-22) 		0.67 1.97% 125,300 -28,300 -1.0
29.10
36.70
36.20
3 tháng
(2024-06-24) 		0.18 0.53% 174,000 -25,800 -0.9
29.10
36.73
36.20
6 tháng
(2024-03-25) 		5.98 20.98% 297,891 -21,600 -0.7
24.75
36.73
36.20
12 tháng
(2023-09-26) 		8.41 32.21% 619,609 28,900 0.7
22.19
36.73
36.20
24 tháng
(2022-10-03) 		12.66 58% 2,103,164 236,800 6.4
20.90
36.73
36.20
36 tháng
(2021-10-06) 		14.17 69.68% 8,484,409 259,437 7.0
19.90
36.73
36.20
60 tháng
(2019-10-17) 		20.82 152.14% 15,121,737 306,517 8.0
8.88
36.73
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2022
22.30
 29,300 22.30 22.65 21.96 4,000 0 0.1
07/02/2022
22.30
 18,707 22.30 22.73 22.22 0 0 0
28/01/2022
22.13
 9,400 21.45 22.13 21.45 0 0 0
27/01/2022
21.96
 20,400 22.13 22.30 21.96 0 0 0
26/01/2022
21.96
 6,500 22.65 22.65 21.96 0 0 0
25/01/2022
22.39
 32,900 22.13 22.39 21.45 0 0 0
24/01/2022
22.22
 5,000 22.13 22.22 22.13 0 0 0
21/01/2022
22.22
 1,300 22.22 22.22 22.22 0 0 0
20/01/2022
22.22
 2,800 22.22 22.22 22.22 0 0 0
19/01/2022
22.22
 23,400 21.45 22.30 21.45 0 0 0
18/01/2022
22.22
 7,500 21.96 22.30 21.88 0 0 0
17/01/2022
22.05
 24,710 21.88 22.13 21.45 0 0 0
14/01/2022
21.88
 11,700 22.22 22.22 21.02 100 0 0.0
13/01/2022
22.30
 18,306 22.30 22.30 22.22 0 0 0
12/01/2022
22.30
 11,192 22.91 22.91 22.30 0 0 0
11/01/2022
22.82
 68,001 22.22 23.16 22.22 0 0 0
10/01/2022
22.30
 87,700 22.13 22.91 22.05 0 0 0
07/01/2022
22.22
 22,604 22.22 22.30 22.05 0 0 0
06/01/2022
22.22
 15,400 22.39 22.39 22.13 0 0 0
05/01/2022
22.39
 19,406 22.13 22.48 21.96 0 0 0
04/01/2022
22.30
 46,904 22.30 22.30 22.05 0 0 0
31/12/2021
22.30
 103,623 22.39 22.48 22.05 0 0 0
30/12/2021
22.48
 13,900 22.30 22.48 22.22 0 0 0
29/12/2021
22.30
 33,000 22.30 22.39 22.05 0 0 0
28/12/2021
22.30
 51,200 22.39 22.39 22.13 0 0 0
27/12/2021
22.22
 19,740 22.39 22.39 22.05 0 0 0
24/12/2021
22.05
 29,301 22.22 22.48 22.05 0 0 0
23/12/2021
22.22
 32,600 22.05 22.30 21.88 0 12,000 -0.3
22/12/2021
22.30
 13,800 22.48 22.48 22.30 100 0 0.0
21/12/2021
22.48
 18,500 22.30 22.48 22.22 400 0 0.0
20/12/2021
22.30
 64,207 22.99 22.99 21.88 0 0 0
17/12/2021
22.99
 39,200 23.33 23.33 22.82 0 0 0
16/12/2021
23.08
 23,801 23.51 23.51 22.30 100 0 0.0
15/12/2021
23.33
 29,510 23.59 23.59 23.25 0 0 0
14/12/2021
23.59
 121,207 22.73 23.85 22.73 0 0 0
13/12/2021
22.82
 60,902 22.73 22.82 22.48 200 0 0.0
10/12/2021
22.65
 13,300 22.56 22.82 22.56 0 0 0
09/12/2021
22.56
 11,000 22.30 22.56 22.30 0 0 0
08/12/2021
22.05
 20,304 22.30 22.30 21.96 100 0 0.0
07/12/2021
22.56
 21,200 22.30 22.56 22.30 2,000 0 0.1
06/12/2021
22.30
 43,900 22.30 22.82 22.30 16,300 0 0.4
03/12/2021
22.82
 17,720 23.25 23.25 22.73 0 0 0
02/12/2021
23.25
 37,213 22.73 23.33 22.73 0 0 0
01/12/2021
23.25
 32,500 23.16 23.33 20.16 0 0 0
30/11/2021
23.16
 38,600 22.73 23.42 19.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |