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)
20/09/2022
23.81
 32,000 21.57 24.08 21.21 200 0 0.0
19/09/2022
23.00
 37,001 23.81 23.81 21.12 100 0 0.0
16/09/2022
24.08
 46,100 24.26 24.62 24.08 0 0 0
15/09/2022
23.81
 41,700 24.26 25.07 23.81 0 0 0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2022
23.81
 11,600 23.45 23.81 23.45 0 0 0
13/09/2022
22.73
 29,803 22.73 23.93 22.30 0 0 0
12/09/2022
23.16
 24,601 22.99 23.68 22.73 0 0 0
09/09/2022
23.08
 23,600 22.82 23.16 22.73 0 0 0
08/09/2022
22.30
 16,217 21.88 22.99 21.88 0 0 0
07/09/2022
21.62
 33,500 21.62 22.30 21.10 0 0 0
06/09/2022
21.88
 30,200 21.45 21.88 20.67 0 0 0
05/09/2022
22.22
 2,600 22.22 22.22 21.53 0 0 0
31/08/2022
23.33
 31,200 23.33 23.93 23.33 0 1,000 -0.0
30/08/2022
22.99
 20,700 22.73 23.93 22.73 0 0 0
29/08/2022
22.48
 29,000 22.73 23.08 22.48 0 0 0
26/08/2022
22.13
 79,000 22.22 25.31 22.13 0 0 0
25/08/2022
22.39
 18,100 22.22 22.39 22.22 0 0 0
24/08/2022
22.22
 59,700 21.88 22.30 21.28 0 0 0
23/08/2022
21.88
 24,400 21.88 21.88 20.76 0 0 0
22/08/2022
21.45
 16,923 21.53 22.13 21.45 0 0 0
19/08/2022
21.28
 13,600 21.45 21.45 21.19 1,000 0 0.0
18/08/2022
21.53
 56,000 21.02 21.96 20.59 0 0 0
17/08/2022
21.45
 25,500 20.93 21.45 20.93 0 0 0
16/08/2022
21.53
 10,200 21.02 21.53 20.42 0 0 0
15/08/2022
21.36
 24,900 21.19 21.36 20.25 0 0 0
12/08/2022
21.45
 10,640 21.36 21.96 21.36 200 0 0.0
11/08/2022
21.62
 14,000 21.62 21.79 21.62 0 0 0
10/08/2022
21.70
 100 21.70 21.70 21.70 0 0 0
09/08/2022
21.53
 516 21.53 21.53 21.53 0 0 0
08/08/2022
21.88
 15,400 21.96 22.82 21.88 0 0 0
05/08/2022
21.96
 42,500 21.96 22.05 21.45 200 0 0.0
04/08/2022
21.45
 17,400 22.13 22.13 21.45 0 0 0
03/08/2022
21.88
 13,810 21.96 22.05 21.45 0 0 0
02/08/2022
21.79
 24,700 21.62 22.13 21.62 200 0 0.0
01/08/2022
21.36
 24,500 21.70 22.22 21.36 0 0 0
29/07/2022
21.45
 8,016 20.25 21.45 20.16 0 0 0
28/07/2022
21.45
 13,104 20.59 21.45 20.16 0 0 0
27/07/2022
21.45
 100 21.45 21.45 21.45 0 0 0
26/07/2022
21.02
 20,400 20.59 21.45 19.90 0 0 0
25/07/2022
21.02
 202 21.02 21.02 21.02 0 0 0
22/07/2022
21.45
 18,000 20.16 21.45 19.90 0 0 0
21/07/2022
20.59
 31,000 20.42 21.62 20.25 0 0 0
20/07/2022
21.62
 12,000 20.25 21.62 19.73 0 0 0
19/07/2022
20.67
 15,500 20.85 20.85 20.25 0 0 0
18/07/2022
21.62
 600 21.62 21.62 21.62 0 0 0
15/07/2022
20.93
 0 20.93 20.93 20.93 0 0 0
14/07/2022
21.02
 3,300 20.76 21.19 20.76 0 0 0
13/07/2022
21.62
 9,200 21.70 21.70 21.62 0 0 0
12/07/2022
21.79
 14,600 21.79 21.79 21.45 0 0 0
11/07/2022
21.45
 1,300 21.45 21.45 21.45 0 0 0
08/07/2022
21.45
 18,300 20.33 21.96 20.07 0 0 0
07/07/2022
21.45
 17,000 21.62 22.13 21.45 0 0 0
06/07/2022
21.28
 8,100 20.16 22.13 20.16 0 0 0
05/07/2022
20.42
 13,400 20.16 21.36 19.47 0 0 0
04/07/2022
21.28
 100 21.28 21.28 21.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |