CTCP Cấp nước Đồng Nai (dnw)

36.50
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
(2024-08-19) 		1.70 4.88% 28,300 -6,500 -0.2
34.20
36.70
36.50
2 tháng
(2024-07-18) 		2.47 7.27% 85,600 -6,400 -0.2
29.10
36.70
36.50
3 tháng
(2024-06-18) 		2.67 7.88% 137,200 -4,000 -0.1
29.10
36.73
36.50
6 tháng
(2024-03-20) 		7.98 27.99% 259,651 100 0.0
24.75
36.73
36.50
12 tháng
(2023-09-22) 		10.79 41.95% 579,929 50,800 1.5
22.19
36.73
36.50
24 tháng
(2022-09-27) 		12.06 49.34% 2,146,489 258,700 7.2
20.90
36.73
36.50
36 tháng
(2021-10-04) 		16.34 81.05% 8,457,509 281,337 7.8
19.90
36.73
36.50
60 tháng
(2019-10-14) 		23.19 174.16% 15,084,337 328,417 8.7
8.88
36.73
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
36.50
 0 36.50 36.50 36.50 0 0 0
13/09/2024
36.50
 100 36.50 36.50 36.50 0 0 0
12/09/2024
36.70
 0 36.70 36.70 36.70 0 0 0
11/09/2024
36.70
 0 36.70 36.70 36.70 0 0 0
10/09/2024
36.50
 4,300 36.70 36.70 36.50 0 0 0
09/09/2024
36.30
 100 36.30 36.30 36.30 0 0 0
06/09/2024
36.30
 0 36.30 36.30 36.30 0 0 0
05/09/2024
36.30
 200 36.30 36.30 36.30 0 0 0
04/09/2024
36.30
 0 36.30 36.30 36.30 0 0 0
30/08/2024
36
 400 37 37 36 100 0 0.0
29/08/2024
34.20
 12,500 32.10 34.30 32.10 0 6,400 -0.2
28/08/2024
35.60
 1,400 35.60 35.60 35.60 0 0 0
27/08/2024
36
 700 36 36 36 0 0 0
26/08/2024
35.80
 800 35.50 36 35.50 0 200 -0.0
23/08/2024: Cổ tức tiền mặt tỉ lệ: 12%
23/08/2024
35.70
 0 35.70 35.70 35.70 0 0 0
22/08/2024
34.80
 1,400 35.96 35.96 34.80 0 0 0
21/08/2024
34.80
 300 35.28 35.28 34.80 0 0 0
20/08/2024
34.80
 3,600 34.80 36.73 34.80 0 0 0
19/08/2024
34.80
 2,500 34.80 34.80 34.80 0 0 0
16/08/2024
34.80
 3,400 33.35 34.99 33.35 0 0 0
15/08/2024
32.87
 200 33.83 33.83 32.87 0 0 0
14/08/2024
34.61
 400 34.80 34.80 32.19 0 0 0
13/08/2024
30.93
 7,400 32.09 32.09 30.93 0 0 0
12/08/2024
32.19
 4,300 32.19 32.19 32.19 0 0 0
09/08/2024
30.45
 1,200 30.45 30.45 30.45 0 0 0
08/08/2024
30.45
 100 30.45 30.45 30.45 0 0 0
07/08/2024
29.10
 8,300 30.93 30.93 28.13 0 0 0
06/08/2024
32.87
 0 32.87 32.87 32.87 0 0 0
05/08/2024
32.87
 300 32.87 32.87 32.87 0 0 0
02/08/2024
33.35
 18,000 33.35 33.35 33.35 0 0 0
01/08/2024
33.35
 9,000 33.35 33.35 33.35 0 0 0
31/07/2024
33.83
 100 33.83 33.83 33.83 100 0 0.0
30/07/2024
33.83
 200 33.83 33.83 33.83 0 0 0
29/07/2024
31.03
 0 31.03 31.03 31.03 0 0 0
26/07/2024
30.93
 3,700 32.87 32.87 30.93 0 0 0
25/07/2024
33.83
 500 33.83 33.83 33.83 0 0 0
24/07/2024
33.83
 0 33.83 33.83 33.83 0 0 0
23/07/2024
33.83
 0 33.83 33.83 33.83 0 0 0
22/07/2024
33.83
 0 33.83 33.83 33.83 0 0 0
19/07/2024
33.83
 200 33.83 33.83 33.83 0 0 0
18/07/2024
34.03
 0 34.03 34.03 34.03 0 0 0
17/07/2024
33.93
 200 34.03 34.03 33.93 0 0 0
16/07/2024
34.80
 1,500 36.25 36.25 34.80 0 0 0
15/07/2024
36.73
 100 36.73 36.73 36.73 0 0 0
12/07/2024
36.73
 0 36.73 36.73 36.73 0 0 0
11/07/2024
35.28
 3,400 36.73 37.51 35.28 0 0 0
10/07/2024
36.73
 2,700 36.73 37.22 34.99 0 0 0
09/07/2024
35.77
 2,200 37.12 37.12 35.77 0 0 0
08/07/2024
35.77
 2,900 35.77 37.70 35.77 0 0 0
05/07/2024
35.77
 900 37.22 37.22 35.77 0 0 0
04/07/2024
35.38
 2,500 37.22 37.22 35.38 0 0 0
03/07/2024
34.80
 2,000 34.32 34.80 34.32 0 0 0
02/07/2024
34.32
 4,500 35.57 35.57 33.06 0 0 0
01/07/2024
31.03
 0 31.03 31.03 31.03 0 0 0
28/06/2024
31.03
 0 31.03 31.03 31.03 0 0 0
27/06/2024
36.25
 19,000 34.41 36.25 30.06 2,400 0 0.1
26/06/2024
34.41
 400 34.41 34.41 34.41 0 0 0
25/06/2024
34.32
 5,200 34.32 34.32 34.32 100 0 0.0
24/06/2024
34.32
 1,000 34.32 34.32 34.32 0 0 0
21/06/2024
32.48
 2,800 30.93 33.45 30.93 0 0 0
20/06/2024
29.10
 0 29.10 29.10 29.10 0 0 0
19/06/2024
29.10
 100 29.10 29.10 29.10 0 100 -0.0
18/06/2024
33.83
 200 33.83 33.83 33.83 0 0 0
17/06/2024
31.90
 0 31.90 31.90 31.90 0 0 0
14/06/2024
31.90
 0 31.90 31.90 31.90 0 0 0
13/06/2024
31.90
 0 31.90 31.90 31.90 0 0 0
12/06/2024
31.90
 1,200 31.71 31.90 31.71 0 0 0
11/06/2024
30.93
 1,200 31.90 31.90 30.93 0 0 0
10/06/2024
30.93
 100 30.93 30.93 30.93 0 0 0
07/06/2024
31.42
 12,100 29.97 31.42 26.78 0 0 0
06/06/2024
30.84
 4,600 30.45 30.84 30.45 0 0 0
05/06/2024
30.45
 2,200 30.45 30.45 30.45 0 0 0
04/06/2024
30.45
 0 30.45 30.45 30.45 0 0 0
03/06/2024
31.42
 200 29.39 31.42 29.39 0 100 -0.0
31/05/2024
30.16
 500 30.16 30.16 30.16 0 500 -0.0
30/05/2024
30.45
 7,400 29.97 30.45 29.97 0 0 0
29/05/2024
29.10
 600 29.10 29.10 29.10 0 100 -0.0
28/05/2024
29.00
 1,500 29.00 29.00 29.00 0 0 0
27/05/2024
29.00
 0 29.00 29.00 29.00 0 0 0
24/05/2024
29.00
 0 29.00 29.00 29.00 0 0 0
23/05/2024
29.00
 0 29.00 29.00 29.00 0 0 0
22/05/2024
29.00
 0 29.00 29.00 29.00 0 0 0
21/05/2024
29.00
 0 29.00 29.00 29.00 0 0 0
20/05/2024
29.00
 0 29.00 29.00 29.00 0 0 0
17/05/2024
29.00
 200 29.00 29.00 29.00 0 0 0
16/05/2024
28.03
 0 28.03 28.03 28.03 0 0 0
15/05/2024
28.03
 0 28.03 28.03 28.03 0 0 0
14/05/2024
28.03
 0 28.03 28.03 28.03 0 0 0
13/05/2024
28.03
 100 28.03 28.03 28.03 0 100 -0.0
10/05/2024
32.09
 0 32.09 32.09 32.09 0 0 0
09/05/2024
31.22
 4,400 30.93 33.35 30.93 400 0 0.0
08/05/2024
30.45
 3,001 30.06 30.45 29.48 1,000 0 0.0
07/05/2024
30.45
 2,360 29.48 30.45 29.48 200 100 0.0
06/05/2024
32.96
 0 32.96 32.96 32.96 0 0 0
03/05/2024
29.00
 1,300 32.38 33.83 29.00 0 0 0
02/05/2024
32.77
 0 32.77 32.77 32.77 0 0 0
26/04/2024
33.06
 2,121 32.19 33.06 32.19 0 0 0
25/04/2024
30.93
 3,140 31.42 32.77 30.93 0 0 0
24/04/2024
31.22
 11,900 28.03 33.83 28.03 1,400 100 0.0
23/04/2024
31.71
 5,300 28.03 31.71 28.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |