CTCP Nước Thủ Dầu Một (tdm)

49
0.60
(1.24%)
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) 		-0.85 -1.71% 121,100 -11,372 -0.5
48.40
51
49
2 tháng
(2024-07-22) 		0.60 1.24% 967,200 -11,072 -0.5
48.40
51
49
3 tháng
(2024-06-24) 		0.50 1.03% 1,136,400 -61,142 -3.0
48.10
51
49
6 tháng
(2024-03-25) 		4.95 11.24% 5,114,500 -265,573 -12.9
43.30
51.30
49
12 tháng
(2023-09-26) 		11.23 29.74% 13,755,000 -2,757,973 -117.1
37.77
51.30
49
24 tháng
(2022-10-03) 		13.77 39.09% 36,312,500 -4,790,085 -187.4
24.61
51.30
49
36 tháng
(2021-10-06) 		21.04 75.24% 129,113,900 -4,581,720 -179.0
24.61
51.30
49
60 tháng
(2019-10-17) 		26.79 120.64% 295,383,030 -11,252,020 -302.6
13.22
51.30
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
21.05
 325,760 21.34 21.47 20.97 16,050 140,820 -3.1
19/11/2020
21.34
 636,080 20.84 21.60 20.71 220 135,070 -3.4
18/11/2020
20.84
 263,400 21.05 21.22 20.63 3,210 10,400 -0.2
17/11/2020
21.05
 360,650 20.63 21.13 20.88 6,730 79,450 -1.8
16/11/2020
20.63
 1,031,970 21.01 21.64 19.58 29,510 351,510 -7.7
13/11/2020
21.01
 915,010 19.95 21.01 20.04 101,600 0 2.5
12/11/2020
19.95
 149,240 19.74 20.21 19.74 20,000 2,560 0.4
11/11/2020
19.74
 53,490 19.70 19.74 19.62 0 1,270 -0.0
10/11/2020
19.70
 85,640 19.74 19.83 19.62 2,000 520 0.0
09/11/2020
19.74
 24,170 19.74 20.04 19.53 0 1,780 -0.0
06/11/2020
19.74
 53,500 19.74 19.91 19.62 1,000 2,620 -0.0
05/11/2020
19.74
 89,630 19.79 20.08 19.74 240 1,050 -0.0
04/11/2020
19.79
 149,670 19.49 19.87 19.45 26,660 5,550 0.5
03/11/2020
19.49
 77,150 19.32 19.53 19.37 3,520 0 0.1
02/11/2020
19.32
 63,900 19.20 19.37 19.20 1,540 0 0.0
30/10/2020
19.20
 123,900 19.32 19.37 19.11 0 0 0
29/10/2020
19.32
 93,660 19.15 19.37 19.03 700 8,550 -0.2
28/10/2020
19.15
 196,660 19.15 19.58 19.15 0 0 0
27/10/2020
19.15
 248,800 19.20 19.37 19.07 440 1,250 -0.0
26/10/2020
19.20
 163,030 19.20 19.53 18.94 1,140 4,410 -0.1
23/10/2020
19.20
 62,500 19.41 19.49 19.20 2,000 4,000 -0.0
22/10/2020
19.41
 179,280 18.82 19.45 18.78 780 12,050 -0.3
21/10/2020
18.82
 649,030 19.15 19.15 18.82 33,500 213,080 -4.0
20/10/2020
19.15
 472,130 19.41 19.41 19.11 3,000 60,850 -1.3
19/10/2020
19.41
 182,960 19.58 19.58 19.41 1,000 7,180 -0.1
16/10/2020
19.58
 180,260 19.70 19.70 19.53 0 7,010 -0.2
15/10/2020
19.70
 157,520 19.70 19.79 19.58 0 4,630 -0.1
14/10/2020
19.70
 154,910 19.70 19.87 19.62 20,000 0 0.5
13/10/2020
19.70
 198,930 19.66 19.87 19.70 14,800 66,760 -1.2
12/10/2020
19.66
 112,610 19.70 20.04 19.66 1,000 3,630 -0.1
09/10/2020
19.70
 104,830 19.79 19.87 19.62 14,560 0 0.3
08/10/2020
19.79
 302,060 20.00 20.04 19.62 5,450 4,770 0.0
07/10/2020
20.00
 161,240 20.08 20.21 20.00 6,630 20,000 -0.3
06/10/2020
20.08
 322,610 19.83 20.17 19.87 22,040 85,000 -1.5
05/10/2020
19.83
 141,660 19.83 19.91 19.79 7,780 25,000 -0.4
02/10/2020
19.83
 280,430 20.04 20.08 18.65 0 19,310 -0.4
01/10/2020
20.04
 209,710 19.87 20.12 19.87 3,000 82,980 -1.9
30/09/2020
19.87
 143,620 19.95 20.08 19.83 0 41,150 -1.0
29/09/2020
19.95
 401,850 19.79 20.38 19.66 2,100 97,860 -2.3
28/09/2020
19.79
 201,770 19.74 19.87 19.66 0 50,620 -1.2
25/09/2020
19.74
 243,000 19.74 19.83 19.70 1,900 56,410 -1.3
24/09/2020
19.74
 331,060 19.87 19.91 19.66 5,100 40,710 -0.8
23/09/2020
19.87
 313,340 20.04 20.08 19.87 20,630 117,710 -2.3
22/09/2020
20.04
 229,780 20.08 20.08 19.95 500 55,700 -1.3
21/09/2020
20.08
 226,810 20.08 20.33 20.00 210 76,970 -1.8

Chính sách bảo mật | Điều khoản sử dụng |