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)
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
18/09/2020
20.08
 176,700 20.08 20.63 19.95 610 27,370 -0.6
17/09/2020
20.08
 219,620 20.12 20.33 20.00 700 43,580 -1.0
16/09/2020
20.12
 268,030 20.29 20.33 20.12 500 69,000 -1.6
15/09/2020
20.29
 406,240 20.29 20.29 20.12 4,770 180,000 -4.2
14/09/2020
20.29
 158,980 20.42 20.54 20.29 2,430 41,360 -0.9
11/09/2020
20.42
 192,950 20.50 20.59 20.38 8,580 60,000 -1.2
10/09/2020
20.50
 357,820 19.95 20.80 20.12 40,160 160,000 -2.9
09/09/2020
19.95
 205,580 19.95 20.08 19.83 10,200 86,830 -1.8
08/09/2020
19.95
 287,300 19.74 20.21 19.70 33,140 112,620 -1.9
07/09/2020
19.74
 600,470 20.25 20.29 19.74 0 30,250 -0.7
04/09/2020
20.25
 379,140 20.46 20.46 20.12 15,400 121,420 -2.6
03/09/2020
20.46
 459,300 20.46 20.80 20.21 1,470 138,350 -3.3
01/09/2020
20.46
 271,590 20.54 20.54 20.29 10,970 115,700 -2.5
31/08/2020
20.54
 319,450 20.97 21.05 20.42 0 85,060 -2.1
28/08/2020
20.97
 734,300 21.05 21.72 20.97 30,400 266,970 -6.0
27/08/2020
21.05
 862,320 20.42 21.34 20.17 200 286,230 -7.1
26/08/2020
20.42
 286,070 20.38 20.80 20.38 0 63,000 -1.5
25/08/2020
20.38
 257,290 20.29 20.46 20.29 5,530 48,780 -1.0
24/08/2020
20.29
 254,990 20.17 20.46 20.21 8,800 130,890 -2.9
21/08/2020
20.17
 141,560 20.04 20.21 19.91 2,120 7,660 -0.1
20/08/2020
20.04
 190,560 20.21 20.63 20.04 3,310 100,610 -2.3
19/08/2020
20.21
 278,930 19.95 20.21 20.00 3,350 115,310 -2.7
18/08/2020
19.95
 306,760 19.74 20.21 19.87 1,320 205,120 -4.8
17/08/2020
19.74
 214,330 20.08 20.12 19.74 0 138,440 -3.3
14/08/2020
20.08
 155,950 20.38 20.46 19.87 0 111,100 -2.7
13/08/2020
20.38
 381,920 19.87 20.38 19.79 0 303,130 -7.2
12/08/2020
19.87
 420,910 20.04 20.12 19.83 30,000 275,150 -5.8
11/08/2020
20.04
 434,480 20.21 20.21 20.00 48,340 359,420 -7.4
10/08/2020
20.21
 423,970 20.80 21.01 20.21 61,000 294,920 -5.7
07/08/2020
20.80
 128,760 20.88 20.97 20.63 40,000 56,160 -0.4
06/08/2020
20.88
 199,800 21.05 21.13 20.88 50,100 96,200 -1.1
05/08/2020
21.05
 292,600 21.01 21.30 20.88 45,220 500 1.1
04/08/2020
21.01
 170,310 21.05 21.47 20.88 26,500 1,470 0.6
03/08/2020
21.05
 71,780 20.88 21.05 20.71 12,010 200 0.3
31/07/2020
20.88
 222,400 20.71 21.30 20.29 37,560 5,140 0.8
30/07/2020
20.71
 196,040 19.79 20.80 19.79 50,260 1,320 1.1
29/07/2020
19.79
 239,500 19.79 19.79 18.94 50,260 1,320 1.1
28/07/2020
19.79
 72,000 18.86 20.04 18.69 18,230 0 0.4
27/07/2020
18.86
 297,850 20.25 20.25 18.86 59,760 3,420 1.3
24/07/2020
20.25
 129,670 21.30 21.30 19.83 19,360 9,370 0.2
23/07/2020
21.30
 59,180 21.39 21.55 21.05 2,810 5,110 -0.1
22/07/2020
21.39
 227,290 20.88 21.64 20.84 37,340 3,770 0.8
21/07/2020
20.88
 91,670 20.54 20.88 20.12 31,560 3,150 0.7
20/07/2020
20.54
 81,160 20.50 20.71 20.42 400 1,770 -0.0
17/07/2020
20.50
 110,050 20.21 20.50 20.21 520 0 0.0
16/07/2020
20.21
 98,280 20.04 20.21 20.12 13,270 2,230 0.3
15/07/2020
20.04
 27,380 20.04 20.08 20.00 4,120 2,310 0.0
14/07/2020
20.04
 62,040 20.21 20.21 19.87 8,860 4,840 0.1
13/07/2020
20.21
 116,840 20.21 20.38 20.12 17,060 90 0.4
10/07/2020
20.21
 66,670 20.21 20.21 20.04 9,720 3,360 0.2
09/07/2020
20.21
 118,410 20.29 20.33 20.17 47,290 320 1.1
08/07/2020
20.29
 138,230 20.21 20.29 20.04 14,530 760 0.3
07/07/2020
20.21
 119,580 20.04 20.25 19.91 17,310 3,420 0.3
06/07/2020
20.04
 141,320 19.95 20.21 19.79 26,240 890 0.6
03/07/2020
19.95
 85,240 19.62 20.04 19.37 32,570 3,350 0.7

Chính sách bảo mật | Điều khoản sử dụng |