CTCP Nước Thủ Dầu Một (tdm)

59.80
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
(2026-08-19) 		4.20 7.55% 161,500 0 0
55.60
60.20
59.80
2 tháng
(2026-07-20) 		-1.20 -1.97% 760,400 0 0
55.60
62
59.80
3 tháng
(2026-06-22) 		2.95 5.18% 2,130,100 0 0
55.40
62
59.80
6 tháng
(2026-03-23) 		8.31 16.13% 2,997,600 0 0
50.54
62
59.80
12 tháng
(2025-09-23) 		3.75 6.68% 3,959,200 0 0
50.54
62
59.80
24 tháng
(2024-09-30) 		13.53 29.23% 8,680,000 0 0
44.05
62
59.80
36 tháng
(2023-10-04) 		23.97 66.91% 21,454,300 0 0
34.95
62
59.80
60 tháng
(2021-10-14) 		33.80 130.01% 134,848,700 273,042 10.4
22.78
62
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
33.12
 112,900 32.86 33.21 32.86 0 0 0
06/04/2023
32.77
 373,100 32.55 32.94 32.55 0 0 0
05/04/2023
32.55
 357,300 32.11 32.68 32.11 0 0 0
04/04/2023
32.07
 30,400 31.55 32.33 31.55 0 0 0
03/04/2023
31.55
 5,000 31.55 31.76 31.55 0 0 0
31/03/2023
31.55
 4,400 31.20 32.29 31.20 0 0 0
30/03/2023
31.55
 48,500 32.03 32.03 31.55 0 0 0
29/03/2023
31.72
 40,000 32.24 32.24 31.72 0 0 0
28/03/2023
32.03
 15,700 31.46 32.33 31.46 0 0 0
27/03/2023
32.11
 171,200 32.33 32.33 32.03 0 0 0
24/03/2023
32.03
 4,500 32.51 32.51 32.03 0 0 0
23/03/2023
32.51
 14,000 32.51 32.68 32.38 0 0 0
22/03/2023
32.51
 11,000 32.29 32.51 32.20 0 0 0
21/03/2023
32.33
 211,100 32.51 32.51 31.46 0 0 0
20/03/2023
31.89
 228,700 31.94 32.59 31.46 0 0 0
17/03/2023
31.94
 276,900 32.51 32.68 31.94 0 0 0
16/03/2023
31.94
 153,300 32.72 32.72 31.94 0 0 0
15/03/2023
32.07
 206,000 32.59 32.72 31.89 0 0 0
14/03/2023
32.07
 108,900 32.38 32.38 32.03 0 0 0
13/03/2023
32.33
 168,300 32.77 32.77 32.33 0 0 0
10/03/2023
32.77
 6,700 32.72 32.77 32.68 0 0 0
09/03/2023
32.72
 110,600 32.51 32.77 32.51 0 0 0
08/03/2023
32.55
 3,700 32.42 32.55 32.33 0 0 0
07/03/2023
32.46
 65,800 32.42 32.64 32.24 0 0 0
06/03/2023
32.51
 62,400 32.59 32.68 32.24 0 0 0
03/03/2023
32.51
 35,300 32.68 32.68 32.24 0 0 0
02/03/2023
32.59
 93,300 32.33 32.59 32.11 0 0 0
01/03/2023
32.33
 102,800 32.16 32.59 32.07 0 0 0
28/02/2023
32.16
 356,900 32.59 32.68 32.07 0 0 0
27/02/2023
32.33
 229,300 32.59 32.64 32.29 0 0 0
24/02/2023
32.59
 30,300 32.42 32.68 32.33 0 0 0
23/02/2023
32.33
 253,900 31.28 32.68 31.28 0 0 0
22/02/2023
32.55
 155,000 32.42 32.64 32.42 0 0 0
21/02/2023
32.42
 211,500 32.24 32.77 32.24 0 0 0
20/02/2023
32.24
 216,900 32.07 32.33 32.07 0 0 0
17/02/2023
32.11
 206,600 32.20 32.24 32.11 0 0 0
16/02/2023
32.20
 648,500 32.20 32.38 31.55 0 0 0
15/02/2023
32.20
 184,200 32.16 32.33 32.16 0 0 0
14/02/2023
32.16
 128,900 31.46 32.29 31.46 0 0 0
13/02/2023
31.46
 87,100 31.11 32.07 31.11 0 0 0
10/02/2023
31.89
 142,600 31.94 32.24 31.89 0 0 0
09/02/2023
31.94
 46,800 31.63 31.98 31.63 0 0 0
08/02/2023
31.81
 11,200 31.63 31.89 31.63 0 0 0
07/02/2023
31.72
 68,500 32.16 32.16 31.55 0 0 0
06/02/2023: Cổ tức tiền mặt tỉ lệ: 13%
06/02/2023
31.72
 69,900 32.24 32.24 31.46 0 0 0
03/02/2023
31.63
 27,800 31.89 32.05 31.55 0 0 0
02/02/2023
31.76
 18,700 31.55 31.76 31.13 0 0 0
01/02/2023
31.55
 16,600 31.55 31.93 31.55 0 0 0
31/01/2023
31.55
 16,000 30.70 31.63 30.70 0 0 0
30/01/2023
31.46
 185,000 31.84 31.89 31.00 0 0 0
27/01/2023
31.13
 6,800 31.89 31.89 31.13 0 0 0
26/01/2023
49.77
 800 49.01 49.77 48.93 0 0 0
25/01/2023
49.77
 800 49.01 49.77 48.93 0 0 0
24/01/2023
49.77
 800 49.01 49.77 48.93 0 0 0
23/01/2023
49.77
 800 49.01 49.77 48.93 0 0 0
20/01/2023
49.77
 800 49.01 49.77 48.93 0 0 0
19/01/2023
31.72
 53,600 31.89 32.05 29.95 0 0 0
18/01/2023
31.89
 12,800 32.05 32.05 31.67 0 0 0
17/01/2023
32.05
 43,700 32.48 32.48 31.80 0 0 0
16/01/2023
31.89
 330,700 31.89 31.89 31.46 0 0 0
13/01/2023
31.38
 49,600 31.46 31.84 31.21 0 0 0
12/01/2023
31.42
 58,100 31.46 31.80 31.42 0 0 0
11/01/2023
31.46
 276,900 32.05 32.05 31.46 0 0 0
10/01/2023
31.51
 156,400 32.39 32.39 31.21 0 0 0
09/01/2023
31.21
 158,300 31.25 31.34 31.13 0 0 0
06/01/2023
31.21
 525,700 31.17 31.21 31.00 0 0 0
05/01/2023
31.21
 556,900 31.21 31.25 30.96 0 0 0
04/01/2023
31.21
 139,200 31.13 31.30 30.79 0 0 0
03/01/2023
31.21
 11,800 31.21 31.21 30.75 0 0 0
30/12/2022
31.21
 78,300 30.37 31.21 30.33 20,400 2,000 0.7
29/12/2022
30.37
 5,200 30.37 30.37 29.48 300 500 -0.0
28/12/2022
30.37
 33,300 30.33 31.21 29.95 30,000 500 1.1
27/12/2022
30.33
 114,700 30.49 30.49 30.11 40,000 2,200 1.4
26/12/2022
30.49
 50,100 30.37 30.79 29.99 40,900 0 1.5
23/12/2022
30.37
 41,100 30.37 30.37 29.95 40,000 400 1.4
22/12/2022
30.37
 45,400 30.28 30.37 29.99 40,600 800 1.4
21/12/2022
30.28
 47,400 30.20 30.28 29.57 41,300 200 1.5
20/12/2022
30.20
 79,900 30.58 30.70 28.47 43,300 200 1.5
19/12/2022
30.58
 44,300 30.28 31.38 30.28 40,000 800 1.4
16/12/2022
30.28
 36,500 29.82 30.28 29.73 30,300 900 1.1
15/12/2022
29.82
 71,300 28.68 30.20 28.68 50,800 400 1.8
14/12/2022
28.68
 57,200 28.60 29.06 28.26 52,500 500 1.8
13/12/2022
28.60
 5,600 28.60 28.85 28.17 0 500 -0.0
12/12/2022
28.60
 52,600 28.68 29.14 28.51 2,100 0 0.1
09/12/2022
28.68
 11,900 28.09 28.81 28.09 600 0 0.0
08/12/2022
28.09
 10,500 27.75 28.43 27.75 400 300 0.0
07/12/2022
27.75
 7,000 27.16 28.68 26.66 300 500 -0.0
06/12/2022
27.16
 19,200 28.26 29.36 27.16 100 300 -0.0
05/12/2022
28.26
 36,300 29.52 30.03 28.26 0 2,594 -0.1
02/12/2022
29.52
 29,100 30.28 30.28 28.93 5,300 18,039 -0.4
01/12/2022
30.28
 28,700 30.37 30.79 29.27 14,200 1,800 0.4
30/11/2022
30.37
 94,300 29.23 30.37 28.51 400 1,900 -0.1
29/11/2022
29.23
 16,500 29.44 29.52 27.67 1,500 2,200 -0.0
28/11/2022
29.44
 148,400 28.51 29.57 28.43 300 2,600 -0.1
25/11/2022
28.51
 172,500 26.70 28.55 26.40 41,100 1,700 1.3
24/11/2022
26.70
 25,400 27.29 27.42 26.66 400 400 0
23/11/2022
27.29
 115,100 25.90 27.42 24.55 41,000 1,100 1.3
22/11/2022
25.90
 112,600 25.81 25.98 24.29 1,200 400 0.0
21/11/2022
25.81
 99,100 25.22 26.49 24.76 500 1,900 -0.0
18/11/2022
25.22
 27,000 23.87 25.31 23.87 1,800 8,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |