CTCP Nước Thủ Dầu Một (tdm)

49.50
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
(2024-10-23) 		-0.60 -1.20% 856,200 -2,100 -0.1
49.05
50.50
49.50
2 tháng
(2024-09-23) 		0.80 1.64% 1,881,000 -40,300 -2.0
48.60
50.50
49.50
3 tháng
(2024-08-26) 		0.25 0.51% 1,987,500 -52,200 -2.5
48.40
51
49.50
6 tháng
(2024-05-27) 		1.30 2.70% 3,740,200 -146,000 -7.2
47.10
51
49.50
12 tháng
(2023-11-28) 		11.49 30.25% 12,242,800 -1,669,100 -72.3
37.77
51.30
49.50
24 tháng
(2022-12-05) 		18.96 62.11% 34,343,000 -4,367,383 -170.4
29.35
51.30
49.50
36 tháng
(2021-12-08) 		18.37 59% 108,024,600 -7,580,847 -291.4
24.61
51.30
49.50
60 tháng
(2019-12-19) 		28.10 131.30% 295,027,580 -11,719,667 -312.6
13.22
51.30
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
24.31
 446,400 24.17 24.31 23.73 12,200 14,900 -0.1
16/04/2021
24.17
 349,000 24.57 24.57 24.13 1,200 11,400 -0.3
15/04/2021
24.57
 524,000 25.01 25.01 24.57 10,500 14,000 -0.1
14/04/2021
25.01
 259,200 25.14 25.14 24.84 500 12,200 -0.3
13/04/2021
25.14
 300,800 25.45 25.45 25.06 1,300 3,600 -0.1
12/04/2021
25.45
 219,200 25.19 25.50 25.01 0 7,300 -0.2
09/04/2021
25.19
 117,300 25.36 25.36 25.06 200 1,400 -0.0
08/04/2021
25.36
 111,200 25.50 25.50 25.19 100 4,400 -0.1
07/04/2021
25.50
 194,800 25.19 25.50 25.06 900 0 0.0
06/04/2021
25.19
 404,600 25.54 25.54 25.10 0 7,700 -0.2
05/04/2021
25.54
 309,900 25.36 25.54 25.19 200 14,800 -0.4
02/04/2021
25.36
 334,400 25.41 25.85 25.28 400 700 -0.0
01/04/2021
25.41
 307,100 25.45 25.54 25.19 0 6,000 -0.2
31/03/2021
25.45
 194,100 25.41 25.54 25.19 2,000 10,100 -0.2
30/03/2021
25.41
 410,300 25.63 25.63 25.06 4,500 2,000 0.1
29/03/2021
25.63
 323,100 25.80 25.98 25.10 0 8,800 -0.3
26/03/2021
25.80
 421,600 26.07 26.07 24.92 4,100 13,000 -0.3
25/03/2021
26.07
 424,500 25.80 26.07 25.28 0 23,100 -0.7
24/03/2021
25.80
 510,800 26.38 26.38 25.14 0 35,100 -1.0
23/03/2021
26.38
 277,400 26.51 26.60 25.98 3,000 5,700 -0.1
22/03/2021
26.51
 522,100 26.16 26.95 25.98 0 1,600 -0.0
19/03/2021
26.16
 251,800 26.24 26.24 25.89 2,500 2,000 0.0
18/03/2021
26.24
 241,300 26.33 26.33 26.02 0 6,000 -0.2
17/03/2021
26.33
 675,800 26.24 26.33 25.72 1,200 6,400 -0.2
16/03/2021
26.24
 591,300 26.24 26.33 24.44 2,400 14,200 -0.4
15/03/2021
26.24
 578,700 26.33 26.38 25.85 10,000 1,000 0.3
12/03/2021
26.33
 260,000 26.42 26.42 25.94 50,200 4,600 1.4
11/03/2021
26.42
 585,800 26.33 26.42 25.89 600 18,400 -0.5
10/03/2021
26.33
 660,100 26.33 26.42 25.89 0 9,100 -0.3
09/03/2021
26.33
 1,119,900 25.28 26.60 25.28 0 5,000 -0.1
08/03/2021
25.28
 361,900 25.01 25.54 25.01 13,300 2,000 0.3
05/03/2021
25.01
 417,600 25.01 25.19 24.66 6,700 5,100 0.0
04/03/2021
25.01
 307,300 25.94 26.07 24.66 8,500 20,900 -0.4
03/03/2021
25.94
 782,400 24.70 26.42 24.66 7,900 11,700 -0.1
02/03/2021
24.70
 501,100 24.66 24.92 24.31 1,900 7,900 -0.2
01/03/2021
24.66
 245,200 24.66 24.84 24.44 7,700 7,300 0.0
26/02/2021
24.66
 539,300 24.66 24.66 24.04 5,000 9,200 -0.1
25/02/2021
24.66
 370,400 24.79 24.79 24.22 5,000 10,400 -0.1
24/02/2021
24.79
 549,100 24.79 24.92 24.44 76,600 11,300 1.8
23/02/2021
24.79
 391,000 24.88 24.88 24.66 55,100 1,500 1.5
22/02/2021
24.88
 847,600 24.92 25.10 24.48 200,600 1,300 5.6
19/02/2021
24.92
 995,400 23.69 24.92 23.51 5,200 200 0.1
18/02/2021
23.69
 159,700 23.65 23.78 23.43 5,400 200 0.1
17/02/2021
23.65
 210,000 23.25 23.69 23.34 3,600 5,600 -0.1
09/02/2021
23.25
 205,800 23.25 23.25 22.90 4,800 3,200 0.0
08/02/2021
23.25
 277,000 23.25 23.29 22.55 200 15,200 -0.4
05/02/2021
23.25
 241,900 23.25 23.43 22.99 20,900 4,000 0.4
04/02/2021
23.25
 143,100 23.51 23.51 22.90 5,200 17,500 -0.3
03/02/2021
23.51
 451,700 22.28 23.51 22.15 0 8,900 -0.2
02/02/2021
22.28
 157,400 21.71 22.28 21.58 29,400 5,600 0.6
01/02/2021
21.71
 193,000 22.37 22.41 21.58 700 22,000 -0.5
29/01/2021
22.37
 344,400 21.40 22.41 20.70 8,600 13,600 -0.1
28/01/2021
21.40
 1,006,700 22.99 22.99 21.40 57,600 7,400 1.2
27/01/2021
22.99
 272,300 23.34 23.87 22.90 12,000 28,400 -0.4
26/01/2021
23.34
 314,800 24.22 24.22 23.16 2,100 4,500 -0.1
25/01/2021
24.22
 348,900 23.65 24.66 23.47 7,800 0 0.2
22/01/2021
23.65
 285,100 23.47 23.69 23.47 7,400 500 0.2
21/01/2021
23.47
 383,800 23.07 23.47 23.03 1,700 300 0.0
20/01/2021
23.07
 443,400 22.94 23.07 22.02 8,600 9,200 -0.0
19/01/2021
22.94
 561,700 23.78 23.78 22.19 4,000 12,900 -0.2
18/01/2021
23.78
 837,100 24.44 24.48 22.77 2,400 8,300 -0.2
15/01/2021
24.44
 267,500 24.61 24.66 24.22 6,800 5,100 0.0
14/01/2021
24.61
 472,900 24.22 24.79 24.13 16,000 0 0.4
13/01/2021
24.22
 1,089,100 23.60 24.75 23.60 3,000 0 0.1
12/01/2021
23.60
 393,200 23.65 23.65 23.34 2,000 8,100 -0.2
11/01/2021
23.65
 409,400 23.69 23.78 23.60 4,700 0 0.1
08/01/2021
23.69
 404,700 23.51 23.78 23.51 1,800 0 0.0
07/01/2021
23.51
 471,400 23.65 23.65 23.43 800 2,400 -0.0
06/01/2021
23.65
 429,100 23.69 23.87 23.51 0 33,600 -0.9
05/01/2021
23.69
 678,500 24.00 24.00 23.60 13,300 11,200 0.1
04/01/2021
24.00
 427,600 24.09 24.13 23.91 600 6,900 -0.2
31/12/2020
24.09
 334,440 24.13 24.39 23.82 13,520 0 0.4
30/12/2020: Cổ tức tiền mặt tỉ lệ: 12%
30/12/2020
24.13
 1,001,210 22.99 24.57 23.29 22,960 2,050 0.6
29/12/2020
22.99
 705,630 22.82 23.15 22.82 26,060 229,930 -5.6
28/12/2020
22.82
 549,460 22.90 23.24 22.73 35,240 172,840 -3.7
25/12/2020
22.90
 556,620 22.27 22.90 22.23 100 0 0.0
24/12/2020
22.27
 351,200 22.61 22.61 22.06 0 74,400 -2.0
23/12/2020
22.61
 643,080 22.14 22.73 22.14 33,130 252,800 -5.8
22/12/2020
22.14
 580,620 22.14 22.27 22.10 37,890 290,940 -6.7
21/12/2020
22.14
 735,860 22.14 22.56 22.14 23,440 368,860 -9.1
18/12/2020
22.14
 699,810 22.48 22.48 22.06 17,000 223,600 -5.4
17/12/2020
22.48
 612,850 22.73 22.73 22.31 33,000 276,200 -6.5
16/12/2020
22.73
 943,530 22.73 22.90 22.56 28,210 210,000 -4.9
15/12/2020
22.73
 591,360 22.82 22.99 22.61 30,480 104,000 -2.0
14/12/2020
22.82
 301,030 22.52 22.90 22.56 12,540 0 0.3
11/12/2020
22.52
 652,060 22.40 22.65 21.93 18,210 0 0.5
10/12/2020
22.40
 837,830 22.94 23.15 22.40 1,400 0 0.0
09/12/2020
22.94
 640,600 23.03 23.15 22.82 21,830 0 0.6
08/12/2020
23.03
 419,800 23.32 23.32 23.03 7,500 140 0.2
07/12/2020
23.32
 665,030 22.90 23.36 22.82 24,090 0 0.7
04/12/2020
22.90
 623,070 23.24 23.49 22.90 3,630 0 0.1
03/12/2020
23.24
 460,040 22.86 23.32 22.86 19,580 50 0.5
02/12/2020
22.86
 650,330 22.86 23.11 22.82 5,630 1,000 0.1
01/12/2020
22.86
 445,870 22.90 23.15 22.44 37,370 1,160 1.0
30/11/2020
22.90
 887,250 22.61 23.32 22.65 39,510 0 1.1
27/11/2020
22.61
 318,380 22.35 22.73 22.35 7,850 600 0.2
26/11/2020
22.35
 522,340 22.69 22.69 22.35 43,120 0 1.2
25/11/2020
22.69
 619,420 22.90 23.15 22.48 3,180 20,060 -0.5
24/11/2020
22.90
 695,430 21.98 22.90 22.14 27,250 0 0.7
23/11/2020
21.98
 1,355,170 21.05 21.98 20.88 16,630 10,160 0.2

Chính sách bảo mật | Điều khoản sử dụng |