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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |