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)
10/07/2023
25.09
 6,080 24.54 25.09 24.54 2,700 0 0.1
07/07/2023
25.09
 1,509 25.00 25.09 25.00 0 0 0
06/07/2023
25.18
 1 25.18 25.18 25.18 0 0 0
05/07/2023
25.18
 7,300 25.00 25.18 25.00 0 0 0
04/07/2023
25.09
 6,202 24.72 25.09 24.72 1,100 0 0.0
03/07/2023
24.54
 0 24.54 24.54 24.54 0 0 0
30/06/2023
24.54
 2,010 24.54 24.54 24.54 0 0 0
29/06/2023
25.09
 20,600 24.90 25.09 24.81 9,100 0 0.3
28/06/2023
24.45
 0 24.45 24.45 24.45 0 0 0
27/06/2023
24.45
 0 24.45 24.45 24.45 0 0 0
26/06/2023
24.36
 2,000 24.54 24.54 24.36 0 0 0
23/06/2023
24.63
 2,200 24.72 24.72 24.63 0 0 0
22/06/2023
25.63
 35,201 24.36 26.81 24.36 18,300 0 0.5
21/06/2023
24.45
 4,020 24.09 24.54 24.09 2,000 2,400 -0.0
20/06/2023
23.72
 2,100 24.18 24.18 23.72 0 0 0
19/06/2023
24.90
 300 24.90 24.90 24.90 200 0 0.0
16/06/2023
24.54
 2,810 24.36 24.54 24.36 1,600 0 0.0
15/06/2023
24.18
 300 24.27 24.27 24.18 0 0 0
14/06/2023
24.18
 500 24.18 24.18 24.18 0 0 0
13/06/2023
25.00
 500 24.09 25.00 23.45 0 0 0
12/06/2023
24.18
 600 25.00 25.00 24.18 0 0 0
09/06/2023
24.54
 12,127 24.09 24.54 23.81 5,000 0 0.1
08/06/2023
24.90
 18,300 24.54 25.00 24.09 8,600 0 0.2
07/06/2023
24.54
 0 24.54 24.54 24.54 0 0 0
06/06/2023
24.54
 2,700 24.54 24.54 24.54 500 0 0.0
05/06/2023
25.27
 0 25.27 25.27 25.27 0 0 0
02/06/2023
25.27
 750 25.36 25.36 25.27 500 0 0.0
01/06/2023
24.63
 0 24.63 24.63 24.63 0 0 0
31/05/2023
24.63
 2,500 24.81 24.81 24.54 1,000 0 0.0
30/05/2023
25.18
 0 25.18 25.18 25.18 0 0 0
29/05/2023
25.00
 1,300 25.27 25.27 25.00 1,100 0 0.0
26/05/2023
24.54
 0 24.54 24.54 24.54 0 0 0
25/05/2023
24.54
 5,600 24.54 24.54 24.54 2,800 0 0.1
24/05/2023
24.72
 600 24.72 24.72 24.72 300 0 0.0
23/05/2023
24.81
 3 24.81 24.81 24.81 0 0 0
22/05/2023
24.81
 1,707 24.90 24.90 24.81 1,000 0 0.0
19/05/2023
24.90
 0 24.90 24.90 24.90 0 0 0
18/05/2023
24.90
 2,110 24.54 25.27 24.54 1,400 0 0.0
17/05/2023
24.54
 400 24.54 24.54 24.54 100 0 0.0
16/05/2023
24.54
 5,600 24.54 24.54 24.54 1,500 0 0.0
15/05/2023
25.18
 0 25.18 25.18 25.18 0 0 0
12/05/2023
25.09
 3,201 24.63 25.27 24.63 2,000 0 0.1
11/05/2023
24.63
 1,000 24.63 24.63 24.63 900 0 0.0
10/05/2023
24.90
 1,000 25.00 25.00 24.90 600 0 0.0
09/05/2023
25.00
 18,401 25.00 25.36 24.81 10,000 0 0.3
08/05/2023
24.54
 12,403 23.63 25.90 23.63 9,400 0 0.3
05/05/2023
24.45
 3,001 23.36 24.45 23.36 0 0 0
04/05/2023
24.00
 6,000 23.36 24.09 22.81 1,000 0 0.0
28/04/2023
23.45
 7 23.45 23.45 23.45 0 0 0
27/04/2023
23.45
 4 23.45 23.45 23.45 0 0 0
26/04/2023
23.45
 6,708 24.09 24.09 23.36 2,500 0 0.1
25/04/2023
23.72
 3,007 23.90 23.90 23.09 0 0 0
24/04/2023
24.09
 0 24.09 24.09 24.09 0 0 0
21/04/2023
24.09
 300 24.09 24.09 24.09 100 0 0.0
20/04/2023
24.45
 6,007 24.45 24.54 24.45 4,000 2,000 0.1
19/04/2023
24.45
 1,108 23.27 24.45 23.27 0 0 0
18/04/2023
24.09
 400 24.09 24.09 24.09 0 0 0
17/04/2023
23.09
 5,500 24.09 24.09 22.90 0 0 0
14/04/2023
24.45
 200 24.45 24.45 24.45 100 0 0.0
13/04/2023
24.27
 3,015 24.09 24.54 24.09 900 0 0.0
12/04/2023
24.54
 0 24.54 24.54 24.54 0 0 0
11/04/2023
24.54
 201 24.54 24.54 24.54 0 0 0
10/04/2023
24.54
 800 24.54 24.54 24.27 0 0 0
07/04/2023
24.45
 101 24.45 24.45 24.45 100 0 0.0
06/04/2023
24.18
 120 24.18 24.18 24.18 0 0 0
05/04/2023
24.09
 800 24.09 24.09 24.09 0 0 0
04/04/2023
24.54
 1,200 24.54 24.54 24.54 200 0 0.0
03/04/2023
24.54
 3,001 24.54 24.54 24.54 0 0 0
31/03/2023
24.54
 600 24.54 24.54 24.54 0 0 0
30/03/2023
24.54
 614 24.54 24.54 24.54 400 0 0.0
29/03/2023
24.54
 7,200 24.63 24.63 24.54 4,000 0 0.1
28/03/2023
24.63
 3,723 23.90 24.63 23.90 500 0 0.0
27/03/2023
24.54
 4,400 24.45 24.54 24.45 2,300 0 0.1
24/03/2023
24.54
 7 24.45 24.45 24.45 0 0 0
23/03/2023
24.54
 12,100 23.72 24.54 23.72 5,000 0 0.1
22/03/2023
24.54
 4,106 24.45 24.54 24.45 2,500 0 0.1
21/03/2023
24.54
 6,000 24.54 24.54 24.54 2,000 0 0.1
20/03/2023
24.09
 9,400 23.63 24.09 22.72 3,700 0 0.1
17/03/2023
24.45
 3,300 24.09 24.45 24.09 0 0 0
16/03/2023
24.45
 100 24.45 24.45 24.45 0 0 0
15/03/2023
24.54
 700 25.36 25.36 24.54 400 0 0.0
14/03/2023
24.18
 8,000 25.36 25.36 24.18 2,000 0 0.1
13/03/2023
24.63
 5,100 25.54 25.54 24.63 3,000 0 0.1
10/03/2023
24.81
 11,621 25.72 25.81 24.81 7,000 0 0.2
09/03/2023
24.54
 10,223 25.27 25.36 24.54 7,000 0 0.2
08/03/2023
24.09
 19,560 24.54 25.36 24.09 14,200 0 0.4
07/03/2023
24.45
 1,500 24.45 24.45 24.45 0 0 0
06/03/2023
24.00
 9,700 24.45 26.36 24.00 6,000 0 0.2
03/03/2023
24.00
 8,100 22.72 24.00 22.72 0 100 -0.0
02/03/2023
24.00
 3,600 24.00 24.09 24.00 600 0 0.0
01/03/2023
24.09
 4,400 24.09 24.09 24.09 0 0 0
28/02/2023
22.72
 3,500 21.90 22.81 21.90 0 0 0
27/02/2023
22.72
 1,310 21.90 24.27 21.90 0 100 -0.0
24/02/2023
23.45
 200 23.45 23.45 23.45 0 0 0
23/02/2023
23.81
 9,500 23.81 23.81 21.09 2,000 0 0.1
22/02/2023
23.81
 8,200 23.18 24.00 23.18 2,300 0 0.1
21/02/2023
24.27
 5,800 22.72 24.54 22.63 0 0 0
20/02/2023
23.90
 8,400 23.81 23.90 22.00 0 0 0
17/02/2023
23.18
 8,200 23.27 23.63 20.63 0 0 0
16/02/2023
24.45
 200 21.90 24.45 21.90 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |