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)
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
29/11/2021
22.82
 48,700 22.30 22.82 21.88 0 0 0
26/11/2021
22.56
 81,960 22.73 23.33 22.48 0 0 0
25/11/2021
23.16
 37,410 23.59 23.68 23.16 0 0 0
24/11/2021
23.59
 31,900 23.59 23.93 23.59 0 0 0
23/11/2021
23.59
 35,400 23.16 23.85 23.16 0 0 0
22/11/2021
23.16
 92,508 22.73 23.59 22.73 0 0 0
19/11/2021
22.82
 50,000 22.73 23.08 22.30 3,800 0 0.1
18/11/2021
23.16
 70,003 22.99 23.51 21.88 0 0 0
17/11/2021
23.33
 91,810 22.39 23.42 22.30 6,900 0 0.2
16/11/2021
22.39
 83,110 21.79 22.48 21.79 0 0 0
15/11/2021
21.79
 113,415 21.45 22.30 21.28 0 0 0
12/11/2021
21.02
 56,809 21.02 21.28 17.84 0 0 0
11/11/2021
21.19
 35,600 21.02 21.28 20.85 0 0 0
10/11/2021
21.10
 36,620 20.93 21.19 20.76 0 0 0
09/11/2021
21.02
 35,909 20.85 21.45 17.76 0 0 0
08/11/2021
21.10
 63,908 20.93 21.10 20.59 0 0 0
05/11/2021
21.02
 28,620 20.85 21.02 20.76 0 0 0
04/11/2021
21.19
 23,650 21.28 21.28 20.76 0 0 0
03/11/2021
21.28
 38,635 21.62 21.62 21.10 0 0 0
02/11/2021
21.36
 48,220 21.45 21.45 21.19 0 0 0
01/11/2021
21.53
 44,200 21.45 21.62 21.45 0 0 0
29/10/2021
21.36
 54,000 21.45 21.88 21.19 0 0 0
28/10/2021
21.45
 156,540 21.28 21.62 20.85 100 0 0.0
27/10/2021
21.02
 25,600 21.36 21.36 20.93 0 0 0
26/10/2021
21.02
 24,412 20.85 21.02 20.76 0 0 0
25/10/2021
21.19
 65,000 20.50 21.45 20.33 0 0 0
22/10/2021
20.42
 16,500 20.33 20.59 20.33 0 0 0
21/10/2021
20.50
 25,300 20.25 20.50 20.25 0 0 0
20/10/2021
20.59
 30,600 20.59 20.93 20.42 0 0 0
19/10/2021
20.42
 18,100 20.67 20.67 20.33 0 0 0
18/10/2021
20.33
 11,300 20.59 20.59 20.33 0 0 0
15/10/2021
20.50
 66,700 20.67 20.93 20.50 0 0 0
14/10/2021
21.02
 41,120 20.59 21.28 20.50 0 0 0
13/10/2021
20.50
 48,800 19.73 20.50 19.39 0 0 0
12/10/2021
20.16
 97,220 20.33 20.33 17.33 0 0 0
11/10/2021
20.33
 6,908 20.33 20.59 20.33 0 0 0
08/10/2021
20.33
 11,400 20.42 20.42 20.16 0 0 0
07/10/2021
20.42
 20,800 20.59 20.59 20.25 0 0 0
06/10/2021
20.33
 24,201 20.16 20.59 20.16 0 0 0
05/10/2021
20.07
 2,300 20.16 20.16 20.07 0 0 0
04/10/2021
20.16
 10,700 20.16 20.16 19.30 0 0 0
01/10/2021
20.16
 5,805 20.07 20.25 17.50 0 0 0
30/09/2021
21.10
 6,000 20.25 21.28 20.16 0 0 0
29/09/2021
20.42
 17,800 20.33 20.42 20.16 0 0 0
28/09/2021
20.33
 37,300 20.07 20.42 19.73 0 0 0
27/09/2021
20.25
 7,800 21.02 21.02 20.25 0 0 0
24/09/2021
21.10
 20,900 21.28 21.28 20.59 0 0 0
23/09/2021
21.19
 25,500 21.19 21.45 21.02 0 0 0
22/09/2021
21.19
 43,001 20.85 21.45 20.59 0 0 0
21/09/2021
21.36
 39,000 21.62 21.70 21.10 0 0 0
20/09/2021
21.62
 84,500 21.88 22.65 21.62 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
21.88
 109,201 21.88 21.96 21.28 0 0 0
16/09/2021
21.10
 109,120 20.61 21.35 20.53 0 3,700 -0.1
15/09/2021
20.36
 53,200 19.70 20.36 19.70 0 0 0
14/09/2021
19.62
 26,900 20.03 20.03 19.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |