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)
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
19/04/2021
17.72
 18,200 17.56 18.88 16.49 0 0 0
16/04/2021
18.05
 8,805 17.31 18.96 17.31 0 0 0
15/04/2021
17.81
 35,400 18.63 19.62 17.81 0 0 0
14/04/2021
18.63
 800 22.26 22.26 18.63 0 0 0
13/04/2021
18.55
 59,700 16.49 19.79 16.49 0 0 0
12/04/2021
18.55
 19,900 18.47 18.80 18.47 0 0 0
09/04/2021
18.80
 9,300 18.38 18.88 18.38 0 0 0
08/04/2021
18.38
 11,600 18.55 19.62 18.38 0 0 0
07/04/2021
18.47
 81,400 19.79 20.61 18.14 0 0 0
06/04/2021
18.55
 7,205 18.14 18.55 18.14 0 0 0
05/04/2021
18.55
 5,000 18.14 18.55 18.14 0 0 0
02/04/2021
18.38
 24,200 18.14 20.53 17.89 0 0 0
01/04/2021
18.55
 5,000 17.97 18.55 17.97 0 0 0
31/03/2021
18.05
 27,100 17.89 20.11 17.72 0 0 0
30/03/2021
18.14
 23,000 18.55 18.96 18.05 0 0 0
29/03/2021
18.22
 12,000 17.39 18.22 17.39 0 0 0
26/03/2021
18.96
 9,300 18.96 20.11 17.97 0 0 0
25/03/2021
17.97
 1,400 17.89 17.97 17.89 0 0 0
24/03/2021
17.97
 1,010 17.97 17.97 17.97 0 0 0
23/03/2021
18.14
 3,500 17.31 18.14 17.31 0 0 0
22/03/2021
18.14
 57,800 16.57 19.79 16.49 0 0 0
19/03/2021
18.96
 7,200 16.65 18.96 16.65 0 0 0
18/03/2021
19.54
 0 19.54 19.54 19.54 0 0 0
17/03/2021
19.70
 400 18.96 19.79 18.96 0 0 0
16/03/2021
19.37
 4,300 18.96 19.37 18.96 0 0 0
15/03/2021
19.79
 13,600 21.43 21.43 19.79 0 0 0
12/03/2021
19.79
 63,120 20.61 20.61 18.55 0 0 0
11/03/2021
18.14
 18,100 18.14 18.38 17.89 0 0 0
10/03/2021
18.14
 23,100 16.49 18.55 15.66 0 0 0
09/03/2021
17.48
 25,900 15.66 18.14 15.66 0 0 0
08/03/2021
18.30
 20,300 18.63 18.63 16.08 0 0 0
05/03/2021
18.63
 32,400 18.14 18.63 15.75 0 0 0
04/03/2021
18.14
 23,100 17.89 19.70 17.64 0 1,000 -0.0
03/03/2021
17.81
 2,200 17.56 17.81 15.25 0 0 0
02/03/2021
17.64
 37,300 18.14 18.14 17.31 0 0 0
01/03/2021
17.31
 66,400 18.63 18.63 14.10 0 0 0
26/02/2021
17.72
 12,200 17.81 17.97 15.75 1,400 0 0.0
25/02/2021
17.89
 5,200 17.89 17.89 17.89 0 0 0
24/02/2021
17.81
 1,400 18.71 18.71 17.81 0 0 0
23/02/2021
17.97
 21,000 18.88 18.88 15.17 0 0 0
22/02/2021
17.81
 8,000 18.14 18.14 15.09 0 0 0
19/02/2021
17.72
 22,700 17.72 18.14 15.17 0 0 0
18/02/2021
17.81
 7,000 17.81 17.81 17.81 0 5,000 -0.1
17/02/2021
17.97
 22,000 18.88 18.88 17.72 0 0 0
09/02/2021
17.72
 3,500 17.64 17.81 17.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |