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)
02/07/2020
19.62
 37,650 19.70 19.74 19.53 5,500 1,300 0.1
01/07/2020
19.70
 49,590 19.11 19.70 19.03 9,300 8,930 0.0
30/06/2020
19.11
 164,780 19.03 19.37 19.03 24,440 37,010 -0.3
29/06/2020
19.03
 97,820 20.04 20.04 18.94 21,320 2,050 0.5
26/06/2020
20.04
 44,850 20.00 20.21 19.95 21,320 2,050 0.5
25/06/2020
20.00
 76,390 19.95 20.21 19.74 10,690 30,850 -0.5
24/06/2020
19.95
 123,190 19.95 20.12 19.74 17,850 11,090 0.2
23/06/2020
19.95
 100,520 20.04 20.21 19.95 49,100 1,420 1.1
22/06/2020
20.04
 193,380 20.25 20.29 20.00 81,750 3,460 1.9
19/06/2020
20.25
 176,140 20.21 20.38 20.21 66,250 2,250 1.5
18/06/2020
20.21
 231,110 20.12 20.59 20.04 88,720 2,570 2.1
17/06/2020
20.12
 308,600 19.87 20.63 19.83 131,850 930 3.1
16/06/2020
19.87
 247,660 19.45 19.95 19.45 118,580 1,220 2.8
15/06/2020
19.45
 288,860 19.58 19.95 19.20 132,140 9,710 2.8
12/06/2020
19.58
 301,750 19.79 19.87 18.86 150,720 11,360 3.2
11/06/2020
19.79
 351,760 19.91 20.42 19.79 174,770 4,740 4.0
10/06/2020
19.91
 255,290 19.62 20.21 19.24 40,070 8,290 0.7
09/06/2020
19.62
 143,030 19.87 19.95 19.53 0 2,700 -0.1
08/06/2020
19.87
 429,090 19.28 20.08 19.45 400 0 0.0
05/06/2020
19.28
 354,590 18.44 19.70 18.44 87,770 1,820 1.9
04/06/2020
18.44
 163,180 18.14 18.44 18.19 46,890 1,890 1.0
03/06/2020
18.14
 92,880 18.06 18.19 18.06 1,220 4,780 -0.1
02/06/2020
18.06
 126,610 18.31 18.44 18.06 20,530 6,050 0.3
01/06/2020
18.31
 89,010 18.10 18.44 18.10 8,300 0 0.2
29/05/2020
18.10
 108,500 18.23 18.23 17.93 2,750 0 0.1
28/05/2020
18.23
 249,210 18.44 18.44 17.89 40,230 0 0.9
27/05/2020
18.44
 193,220 18.73 18.78 18.19 0 8,840 -0.2
26/05/2020
18.73
 216,300 18.48 19.20 18.61 1,160 0 0.0
25/05/2020
18.48
 602,810 17.56 18.48 17.56 14,810 0 0.3
22/05/2020
17.56
 261,510 17.39 17.56 17.26 56,720 9,110 1.0
21/05/2020
17.39
 276,820 17.47 17.51 17.18 38,050 2,850 0.7
20/05/2020
17.47
 91,480 17.51 17.56 17.34 10,060 7,110 0.1
19/05/2020
17.51
 141,320 17.26 17.68 17.34 13,750 2,410 0.2
18/05/2020
17.26
 134,260 17.39 17.39 17.09 13,390 1,700 0.2
15/05/2020
17.39
 329,840 17.72 17.72 17.34 49,340 4,090 0.9
14/05/2020
17.72
 122,300 17.77 17.93 17.51 14,660 3,370 0.2
13/05/2020
17.77
 191,140 17.60 18.14 17.68 4,340 0 0.1
12/05/2020
17.60
 199,720 17.43 17.68 17.43 1,900 2,650 -0.0
11/05/2020
17.43
 124,960 17.34 17.60 17.34 0 2,440 -0.1
08/05/2020
17.34
 139,420 17.34 17.60 17.26 20,340 7,090 0.3
07/05/2020
17.34
 201,010 17.18 17.56 17.26 4,390 50,250 -0.9
06/05/2020
17.18
 138,160 17.09 17.60 17.09 8,800 0 0.2
05/05/2020
17.09
 151,990 17.01 17.43 16.92 2,890 14,750 -0.2
04/05/2020
17.01
 229,310 17.47 17.47 16.92 1,260 0 0.0
29/04/2020
17.47
 122,380 17.51 17.60 17.09 0 5,200 -0.1
28/04/2020
17.51
 217,750 17.51 17.68 17.09 0 5,490 -0.1
27/04/2020
17.51
 462,450 16.84 17.68 17.26 390 970 -0.0
24/04/2020
16.84
 311,420 16.00 16.84 15.83 28,480 1,090 0.5
23/04/2020
16.00
 167,070 15.83 16.42 15.83 5,550 0 0.1
22/04/2020
15.83
 135,070 15.66 16.00 15.32 10,230 1,000 0.2
21/04/2020
15.66
 368,090 16.38 16.38 15.58 25,290 0 0.5
20/04/2020
16.38
 267,990 16.38 16.67 15.91 26,650 0 0.5
17/04/2020
16.38
 353,890 16.00 16.76 16.00 24,470 0 0.5
16/04/2020
16.00
 258,820 15.49 16.00 15.32 14,090 0 0.3
15/04/2020
15.49
 247,250 15.16 15.70 15.11 17,130 0 0.3
14/04/2020
15.16
 193,450 15.32 15.41 14.94 2,560 1,030 0.0
13/04/2020
15.32
 122,820 15.16 15.58 15.16 15,460 0 0.3
10/04/2020
15.16
 95,830 15.11 15.16 14.94 30 210 -0.0
09/04/2020
15.11
 338,470 14.73 15.24 14.78 33,280 0 0.6
08/04/2020
14.73
 224,540 14.65 14.73 14.36 3,350 0 0.1
07/04/2020
14.65
 345,580 15.24 15.32 14.57 10,130 0 0.2
06/04/2020
15.24
 208,810 14.52 15.37 14.57 7,610 0 0.1
03/04/2020
14.52
 236,630 13.77 14.69 13.56 19,990 0 0.3
01/04/2020
13.77
 135,820 13.22 13.77 13.09 14,050 0 0.2
31/03/2020
13.22
 359,410 13.47 14.06 13.09 15,770 117,680 -1.6
30/03/2020
13.47
 352,030 13.51 13.72 12.97 8,230 0 0.1
27/03/2020
13.51
 450,090 13.47 13.72 13.47 34,570 332,000 -4.8
26/03/2020
13.47
 379,110 13.72 13.98 13.39 21,580 258,060 -3.8
25/03/2020: Cổ tức tiền mặt tỉ lệ: 1%
25/03/2020
13.72
 1,155,220 13.22 13.98 12.63 68,880 1,227,140 -18.7
24/03/2020
13.22
 1,095,710 14.18 14.22 13.22 18,820 951,020 -14.8
23/03/2020
14.18
 340,230 15.23 15.31 14.18 19,490 590 0.3
20/03/2020
15.23
 216,970 15.65 15.98 15.14 0 168,190 -3.1
19/03/2020
15.65
 157,300 16.15 16.15 15.65 15,470 94,490 -1.5
18/03/2020
16.15
 110,020 15.98 16.31 16.02 1,990 0 0.0
17/03/2020
15.98
 172,370 15.90 16.11 15.65 42,620 120 0.8
16/03/2020
15.90
 197,920 16.31 16.36 15.85 66,210 480 1.2
13/03/2020
16.31
 266,680 16.40 16.48 15.39 730 35,320 -0.7
12/03/2020
16.40
 368,360 17.40 17.40 16.19 890 0 0.0
11/03/2020
17.40
 126,590 17.90 18.16 16.82 480 0 0.0
10/03/2020
17.90
 86,780 17.53 17.90 16.94 320 0 0.0
09/03/2020
17.53
 562,450 18.82 18.82 17.53 1,000 6,950 -0.1
06/03/2020
18.82
 180,680 18.66 18.82 18.45 5,000 0 0.1
05/03/2020
18.66
 230,460 19.08 19.08 18.66 0 40,680 -0.9
04/03/2020
19.08
 145,310 19.37 19.49 19.03 0 72,000 -1.6
03/03/2020
19.37
 123,740 19.62 19.83 19.24 0 0 0
02/03/2020
19.62
 264,450 18.91 19.66 18.91 51,000 20,000 0.7
28/02/2020
18.91
 137,190 18.91 19.03 18.41 53,200 0 1.2
27/02/2020
18.91
 142,570 18.57 18.95 18.62 6,950 41,800 -0.8
26/02/2020
18.57
 69,070 18.82 18.87 18.45 0 0 0
25/02/2020
18.82
 87,270 18.53 18.87 18.36 2,000 0 0.0
24/02/2020
18.53
 235,130 18.78 18.78 18.24 54,200 0 1.2
21/02/2020
18.78
 230,500 18.99 18.99 18.70 19,500 79,790 -1.4
20/02/2020
18.99
 297,540 19.37 19.45 18.91 5,200 158,000 -3.5
19/02/2020
19.37
 327,650 18.95 19.66 19.24 0 137,000 -3.2
18/02/2020
18.95
 334,060 18.53 19.16 18.62 0 200,000 -4.5
17/02/2020
18.53
 280,500 18.53 18.99 18.49 12,910 160,000 -3.3
14/02/2020
18.53
 430,680 18.99 18.99 18.49 0 229,990 -5.1
13/02/2020
18.99
 244,180 19.33 19.33 18.82 4,400 51,200 -1.1
12/02/2020
19.33
 485,180 19.24 19.83 19.24 0 185,720 -4.3
11/02/2020
19.24
 472,100 18.32 19.24 18.41 36,000 312,930 -6.2

Chính sách bảo mật | Điều khoản sử dụng |