CTCP Nước Thủ Dầu Một (tdm)

59.50
-0.20
(-0.34%)
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
(2026-09-08) 		-1.70 -2.82% 104,600 0 0
58.10
61
59.50
2 tháng
(2026-08-10) 		-3.50 -5.65% 556,900 0 0
55.60
62
59.50
3 tháng
(2026-07-10) 		-0.78 -1.32% 1,787,000 0 0
55.60
62
59.50
6 tháng
(2026-04-13) 		3.40 6.16% 2,565,100 0 0
54.42
62
59.50
12 tháng
(2025-10-13) 		3.40 6.16% 3,873,600 0 0
50.54
62
59.50
24 tháng
(2024-10-18) 		12.37 26.81% 7,503,600 0 0
44.05
62
59.50
36 tháng
(2023-10-24) 		22.50 62.49% 20,479,000 0 0
34.95
62
59.50
60 tháng
(2021-11-03) 		30.79 111.11% 127,243,200 0 0
22.78
62
59.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 30.79 31.21 30.33 0 0 0
29/12/2022
30.37
 5,200 30.20 30.37 29.48 0 0 0
28/12/2022
30.37
 33,300 31.21 31.21 29.95 0 0 0
27/12/2022
30.33
 114,700 30.28 30.33 30.11 0 0 0
26/12/2022
30.49
 50,100 30.20 30.79 29.99 0 0 0
23/12/2022
30.37
 41,100 30.37 30.37 29.95 0 0 0
22/12/2022
30.37
 45,400 29.99 30.37 29.99 0 0 0
21/12/2022
30.28
 47,400 30.03 30.28 29.57 0 0 0
20/12/2022
30.20
 79,900 30.70 30.70 28.47 0 0 0
19/12/2022
30.58
 44,300 30.49 31.38 30.28 0 0 0
16/12/2022
30.28
 36,500 29.82 30.28 29.73 0 0 0
15/12/2022
29.82
 71,300 28.68 30.20 28.68 0 0 0
14/12/2022
28.68
 57,200 29.06 29.06 28.26 0 0 0
13/12/2022
28.60
 5,600 28.85 28.85 28.17 0 0 0
12/12/2022
28.60
 52,600 28.68 29.14 28.51 0 0 0
09/12/2022
28.68
 11,900 28.34 28.81 28.09 0 0 0
08/12/2022
28.09
 10,500 28.43 28.43 27.75 0 0 0
07/12/2022
27.75
 7,000 26.66 28.68 26.66 0 0 0
06/12/2022
27.16
 19,200 28.26 29.36 27.16 0 0 0
05/12/2022
28.26
 36,300 29.61 30.03 28.26 0 0 0
02/12/2022
29.52
 29,100 29.73 30.24 28.93 0 0 0
01/12/2022
30.28
 28,700 30.37 30.79 29.27 0 0 0
30/11/2022
30.37
 94,300 29.52 30.37 28.51 0 0 0
29/11/2022
29.23
 16,500 29.52 29.52 27.67 0 0 0
28/11/2022
29.44
 148,400 28.43 29.57 28.43 0 0 0
25/11/2022
28.51
 172,500 27.25 28.55 26.40 0 0 0
24/11/2022
26.70
 25,400 27.29 27.42 26.66 0 0 0
23/11/2022
27.29
 115,100 24.59 27.42 24.55 0 0 0
22/11/2022
25.90
 112,600 24.97 25.98 24.29 0 0 0
21/11/2022
25.81
 99,100 24.76 26.49 24.76 0 0 0
18/11/2022
25.22
 27,000 23.87 25.31 23.87 0 0 0
17/11/2022
23.87
 25,500 24.04 24.04 22.86 0 0 0
16/11/2022
22.86
 49,100 21.22 23.62 21.22 0 0 0
15/11/2022
22.78
 161,200 22.94 24.46 22.78 0 0 0
14/11/2022
24.46
 72,400 22.82 24.46 22.82 0 0 0
11/11/2022
24.50
 6,400 24.46 24.88 24.29 0 0 0
10/11/2022
24.42
 63,500 25.73 25.73 24.08 0 0 0
09/11/2022
25.69
 48,700 25.56 26.15 25.52 0 0 0
08/11/2022
25.73
 78,800 25.39 26.15 24.63 0 0 0
07/11/2022
25.31
 56,400 25.31 26.11 25.26 0 0 0
04/11/2022
26.15
 34,200 26.57 26.95 25.81 0 0 0
03/11/2022
26.57
 18,200 26.78 26.78 26.53 0 0 0
02/11/2022
26.78
 7,300 27.25 27.25 26.78 0 0 0
01/11/2022
27.25
 7,700 27.46 27.46 26.95 0 0 0
31/10/2022
27.25
 11,500 26.66 27.42 26.66 0 0 0
28/10/2022
26.82
 48,700 26.99 27.46 26.82 0 0 0
27/10/2022
26.99
 106,000 26.32 27.50 26.32 0 0 0
26/10/2022
26.99
 25,100 27.67 27.79 26.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc