Công ty Cổ phần Cấp nước Đồng Nai - Mã CK : DNW

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
19/07/2018 12.50 -0.90 (-6.72%) 12.50 12.50 12.50 3,000 37,500,000 0 0
18/07/2018 13.00 0.10 (0.78%) 14.20 14.20 13.00 300 4,020,000 0 0
17/07/2018 12.90 0.10 (0.78%) 12.90 12.90 12.90 100 1,290,000 3,600 39,240,000
16/07/2018 12.80 0.50 (4.07%) 12.80 12.80 12.80 100 1,280,000 0 0
13/07/2018 12.30 0.20 (1.65%) 12.40 12.40 12.30 5,500 67,850,000 19,300 209,500,000
12/07/2018 12.10 0.00 (0.00%) 12.10 12.10 12.10 0 0 7,300 75,190,000
11/07/2018 12.10 -0.40 (-3.20%) 12.20 12.20 12.10 2,200 26,720,000 0 0
10/07/2018 12.50 0.00 (0.00%) 12.50 12.50 12.50 0 0 0 0
09/07/2018 12.50 0.00 (0.00%) 12.50 12.50 12.50 0 0 0 0
06/07/2018 12.50 0.00 (0.00%) 12.50 12.50 12.50 0 0 2,000 21,400,000
05/07/2018 12.60 -0.10 (-0.79%) 12.20 12.60 12.20 5,200 65,170,000 330,000 3,564,000,000
04/07/2018 12.70 0.00 (0.00%) 12.70 12.70 12.70 0 0 2,000 21,600,000
03/07/2018 12.70 0.70 (5.83%) 12.60 12.70 12.60 12,500 158,450,000 0 0
02/07/2018 12.00 0.00 (0.00%) 12.00 12.00 12.00 0 0 0 0
29/06/2018 12.00 -0.50 (-4.00%) 12.00 12.00 12.00 200 2,400,000 7,700 87,270,000
28/06/2018 12.50 -0.20 (-1.57%) 12.50 12.50 12.50 5,700 71,250,000 332,000 4,047,600,000
27/06/2018 12.70 0.00 (0.00%) 12.70 12.70 12.70 0 0 0 0
26/06/2018 12.80 0.40 (3.23%) 12.50 12.80 12.50 5,700 72,360,000 2,713,700 28,765,220,000
25/06/2018 12.40 0.00 (0.00%) 12.40 12.40 12.40 400 4,960,000 2,100 22,260,000
22/06/2018 12.50 0.40 (3.31%) 12.50 12.50 12.40 7,900 98,260,000 2,000 20,600,000