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)
13/09/2021
19.79
 99,318 19.37 19.95 19.04 0 0 0
10/09/2021
19.37
 10,040 19.54 19.54 19.37 0 0 0
09/09/2021
19.29
 24,302 19.46 19.46 19.29 0 0 0
08/09/2021
19.46
 41,520 18.80 19.46 18.80 0 0 0
07/09/2021
18.96
 19,525 18.63 18.96 18.55 0 0 0
06/09/2021
18.55
 84,020 19.13 19.21 18.47 0 0 0
01/09/2021
19.13
 18,340 18.96 19.79 18.96 0 0 0
31/08/2021
19.21
 60,000 20.11 20.11 18.96 0 0 0
30/08/2021
19.21
 199,640 18.22 19.54 17.97 0 0 0
27/08/2021
18.14
 11,700 18.55 18.55 17.97 0 0 0
26/08/2021
18.14
 3,000 18.14 18.14 18.05 0 0 0
25/08/2021
18.05
 44,900 18.38 18.47 18.05 0 0 0
24/08/2021
18.55
 100 18.55 18.55 18.55 0 0 0
23/08/2021
17.72
 8,500 17.97 17.97 17.72 0 0 0
20/08/2021
17.97
 85,400 18.05 18.14 15.42 5,000 0 0.1
19/08/2021
17.97
 14,400 17.97 18.05 17.97 0 0 0
18/08/2021
18.05
 7,408 18.05 18.05 17.89 0 0 0
17/08/2021
17.97
 2,400 18.05 18.05 17.97 0 0 0
16/08/2021
17.97
 22,100 17.97 18.05 17.89 0 0 0
13/08/2021
17.89
 27,200 17.89 18.05 17.81 0 0 0
12/08/2021
17.89
 33,800 18.22 18.22 17.89 0 0 0
11/08/2021
18.14
 25,310 18.38 18.38 18.05 0 0 0
10/08/2021
18.38
 10,702 18.38 18.38 18.38 0 0 0
09/08/2021
18.30
 16,100 18.55 18.55 18.22 0 0 0
06/08/2021
18.63
 144,820 18.47 20.69 18.14 0 0 0
05/08/2021
18.14
 19,401 17.97 18.14 17.97 0 0 0
04/08/2021
17.97
 31,500 17.56 18.05 17.39 0 0 0
03/08/2021
18.05
 22,300 17.56 18.14 17.48 0 0 0
02/08/2021
18.14
 38,300 17.56 18.14 17.48 0 0 0
30/07/2021
18.05
 61,100 17.89 18.14 17.56 0 0 0
29/07/2021
17.89
 15,800 17.89 18.14 17.89 0 0 0
28/07/2021
17.97
 6,200 18.30 18.30 17.97 0 200 -0.0
27/07/2021
18.05
 30,420 18.14 18.38 17.31 0 4,320 -0.1
26/07/2021
17.97
 20,100 18.47 18.47 17.56 0 0 0
23/07/2021
17.89
 28,400 18.55 18.71 17.89 0 0 0
22/07/2021
17.89
 87,200 17.48 19.29 17.48 0 0 0
21/07/2021
17.31
 20,100 16.98 17.31 16.82 0 0 0
20/07/2021
17.48
 34,100 16.98 17.48 16.49 0 0 0
19/07/2021
17.39
 29,200 17.15 17.39 16.82 0 0 0
16/07/2021
17.56
 45,200 17.56 17.56 17.23 0 0 0
15/07/2021
17.39
 45,100 17.56 17.64 17.31 0 0 0
14/07/2021
17.39
 39,100 17.48 17.64 16.98 0 0 0
13/07/2021
17.64
 41,000 17.06 17.64 16.65 0 0 0
12/07/2021
16.90
 30,100 17.06 17.23 16.57 0 500 -0.0
09/07/2021
17.48
 66,700 17.31 17.48 16.24 0 0 0
08/07/2021
17.56
 40,200 17.31 17.56 16.73 0 0 0
07/07/2021
17.89
 123,300 17.31 18.05 17.31 0 0 0
06/07/2021
17.56
 3,639 17.64 17.64 17.56 0 0 0
05/07/2021
17.72
 8,510 17.56 17.72 17.31 0 0 0
02/07/2021
17.48
 125,100 17.39 17.48 15.00 0 0 0
01/07/2021
17.56
 5,400 17.72 17.72 17.56 0 0 0
30/06/2021
17.39
 24,920 17.72 17.97 17.39 0 0 0
29/06/2021
17.72
 68,600 17.39 17.89 17.31 0 0 0
28/06/2021
17.31
 11,800 17.72 17.89 17.31 0 0 0
25/06/2021
17.64
 46,210 17.72 18.14 16.08 0 0 0
24/06/2021
17.56
 23,203 16.90 17.72 15.66 0 1,800 -0.0
23/06/2021
17.64
 25,800 16.49 17.64 15.66 0 0 0
22/06/2021
17.31
 27,600 16.08 17.81 16.08 0 0 0
21/06/2021
17.81
 6,400 17.64 17.81 17.56 0 0 0
18/06/2021
17.64
 101,900 18.14 18.14 17.15 0 0 0
17/06/2021
17.56
 36,000 18.14 18.14 16.90 500 0 0.0
16/06/2021
17.72
 43,600 16.49 17.81 16.49 0 0 0
15/06/2021
17.81
 24,700 17.72 17.81 17.15 0 0 0
14/06/2021
17.89
 25,500 17.97 17.97 16.49 0 0 0
11/06/2021
17.89
 25,243 17.89 18.05 17.48 0 0 0
10/06/2021
17.72
 40,600 17.31 18.38 17.31 0 0 0
09/06/2021
17.97
 16,900 17.23 17.97 17.23 0 0 0
08/06/2021
17.72
 64,200 17.72 17.72 16.90 0 0 0
07/06/2021
17.89
 44,900 17.89 18.47 17.06 0 0 0
04/06/2021
17.72
 67,800 16.98 18.05 16.98 0 0 0
03/06/2021
17.81
 11,900 17.89 17.89 17.56 0 0 0
02/06/2021
17.48
 10,100 17.15 17.97 17.15 0 0 0
01/06/2021
17.81
 83,100 16.49 17.97 16.49 0 0 0
31/05/2021
17.89
 3,300 17.06 18.22 17.06 0 0 0
28/05/2021
17.97
 2,800 17.97 17.97 17.31 0 0 0
27/05/2021
17.97
 15,700 18.30 18.47 17.97 0 0 0
26/05/2021
17.89
 17,800 17.89 18.47 16.49 0 0 0
25/05/2021
18.14
 70,700 18.47 18.96 17.89 0 0 0
24/05/2021
17.89
 21,900 18.38 18.47 17.72 0 0 0
21/05/2021
17.81
 17,100 16.90 18.05 16.90 0 0 0
20/05/2021
17.72
 26,100 16.90 18.22 16.90 0 0 0
19/05/2021
17.31
 26,000 17.31 18.14 17.31 0 0 0
18/05/2021
17.97
 26,800 17.31 17.97 17.31 0 0 0
17/05/2021
17.89
 16,200 16.90 18.14 16.90 0 0 0
14/05/2021
18.30
 15,300 16.73 18.38 16.73 0 0 0
13/05/2021
18.55
 21,000 16.49 18.55 16.49 0 0 0
12/05/2021
18.14
 61,300 18.14 18.55 16.65 0 0 0
11/05/2021
18.55
 22,200 18.96 18.96 17.81 0 0 0
10/05/2021
18.30
 24,000 18.14 18.71 18.30 0 0 0
07/05/2021
18.14
 32,400 19.79 19.79 18.14 0 0 0
06/05/2021
18.38
 9,200 21.10 21.10 18.38 0 0 0
05/05/2021
18.47
 7,300 16.49 18.47 16.49 0 0 0
04/05/2021
18.14
 2,700 15.91 18.22 15.91 0 0 0
29/04/2021
17.89
 8,200 18.88 18.88 17.72 0 0 0
28/04/2021
18.80
 3,300 17.72 18.80 17.72 0 0 0
27/04/2021
17.81
 11,000 17.72 17.81 16.98 0 0 0
26/04/2021
18.38
 69,500 16.49 18.38 16.49 0 0 0
23/04/2021
18.05
 12,900 16.32 18.05 15.66 0 0 0
22/04/2021
18.14
 6,900 15.66 18.22 15.66 0 0 0
20/04/2021
18.38
 10,300 15.66 18.47 14.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |