CTCP Nước Thủ Dầu Một (tdm)

59.80
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
(2026-08-19) 		4.20 7.55% 161,500 0 0
55.60
60.20
59.80
2 tháng
(2026-07-20) 		-1.20 -1.97% 760,400 0 0
55.60
62
59.80
3 tháng
(2026-06-22) 		2.95 5.18% 2,130,100 0 0
55.40
62
59.80
6 tháng
(2026-03-23) 		8.31 16.13% 2,997,600 0 0
50.54
62
59.80
12 tháng
(2025-09-23) 		3.75 6.68% 3,959,200 0 0
50.54
62
59.80
24 tháng
(2024-09-30) 		13.53 29.23% 8,680,000 0 0
44.05
62
59.80
36 tháng
(2023-10-04) 		23.97 66.91% 21,454,300 0 0
34.95
62
59.80
60 tháng
(2021-10-14) 		33.80 130.01% 134,848,700 273,042 10.4
22.78
62
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
33.57
 212,600 33.57 33.87 33.45 6,100 0 0.2
27/06/2022
33.57
 115,400 32.90 34.16 32.56 10,000 0 0.4
24/06/2022
32.90
 206,300 32.73 33.32 32.10 4,600 145,300 -5.5
23/06/2022
32.73
 156,100 31.76 32.90 31.76 5,200 90,800 -3.3
22/06/2022
31.76
 447,800 32.05 32.48 31.76 1,600 103,500 -3.8
21/06/2022
32.05
 365,200 32.90 33.57 32.05 3,200 190,600 -7.1
20/06/2022
32.90
 113,800 34.16 34.75 32.90 700 10,100 -0.4
17/06/2022
34.16
 147,800 33.99 34.75 32.98 4,600 18,000 -0.5
16/06/2022
33.99
 350,300 33.70 35.01 33.74 9,900 22,400 -0.5
15/06/2022
33.70
 309,700 33.49 33.74 33.15 400 5,500 -0.2
14/06/2022
33.49
 624,000 32.90 33.57 31.72 0 3,700 -0.1
13/06/2022
32.90
 252,700 32.48 32.90 31.38 30,000 4,900 1.0
10/06/2022
32.48
 89,200 33.57 33.57 32.48 0 1,400 -0.1
09/06/2022
33.57
 58,200 33.91 34.59 33.24 0 3,000 -0.1
08/06/2022
33.91
 341,700 33.83 34.33 33.40 0 3,400 -0.1
07/06/2022
33.83
 512,000 33.15 33.91 32.77 0 0 0
06/06/2022
33.15
 251,200 32.90 33.53 32.39 6,000 6,200 -0.0
03/06/2022
32.90
 120,400 32.81 32.94 32.14 0 6,700 -0.3
02/06/2022
32.81
 358,300 31.97 33.32 31.63 681,550 672,150 0.4
01/06/2022
31.97
 268,000 31.38 32.05 31.21 0 7,600 -0.3
31/05/2022
31.38
 258,700 31.30 31.89 31.30 0 5,100 -0.2
30/05/2022
31.30
 129,900 30.20 31.80 30.20 1,900 5,800 -0.1
27/05/2022
30.20
 47,800 30.20 30.37 29.95 0 6,700 -0.2
26/05/2022
30.20
 40,000 30.79 31.04 30.20 0 6,500 -0.2
25/05/2022
30.79
 138,800 30.11 30.87 29.52 0 5,100 -0.2
24/05/2022
30.11
 76,000 29.86 30.37 29.73 0 9,400 -0.3
23/05/2022
29.86
 60,300 30.20 30.54 29.78 400 8,700 -0.3
20/05/2022
30.20
 46,100 29.86 30.20 29.61 0 8,900 -0.3
19/05/2022
29.86
 58,600 30.75 30.75 29.61 300 3,300 -0.1
18/05/2022
30.75
 98,200 30.79 30.79 29.52 0 7,900 -0.3
17/05/2022
30.79
 182,800 29.52 31.59 28.34 100 17,200 -0.6
16/05/2022
29.52
 563,900 27.67 29.57 27.67 10,000 256,200 -8.6
13/05/2022
27.67
 273,400 29.69 29.95 27.67 8,000 14,900 -0.2
12/05/2022
29.69
 216,700 31.89 31.89 29.69 17,000 25,000 -0.3
11/05/2022
31.89
 74,300 31.46 32.01 30.54 0 8,100 -0.3
10/05/2022
31.46
 120,100 30.83 31.63 29.61 900 4,200 -0.1
09/05/2022
30.83
 440,100 33.15 33.15 30.83 11,200 205,600 -7.1
06/05/2022
33.15
 283,000 33.49 33.74 32.98 0 6,700 -0.3
05/05/2022
33.49
 195,700 33.49 33.74 33.02 1,600 9,300 -0.3
04/05/2022
33.49
 227,000 33.40 33.74 32.94 0 10,900 -0.4
29/04/2022
33.40
 139,000 33.62 33.62 32.90 600 8,100 -0.3
28/04/2022
33.62
 331,100 33.57 33.74 32.39 0 5,400 -0.2
27/04/2022
33.57
 113,600 33.74 33.74 32.22 400 14,300 -0.5
26/04/2022
33.74
 415,400 31.72 33.74 30.79 38,300 0 1.4
25/04/2022
31.72
 607,500 33.74 33.74 31.63 61,200 36,700 0.9
22/04/2022
33.74
 1,110,500 34.42 34.75 32.10 7,200 222,600 -8.3
21/04/2022
34.42
 514,200 34.59 35.01 34.16 18,100 5,900 0.5
20/04/2022
34.59
 361,700 35.68 35.68 34.59 10,300 6,200 0.2
19/04/2022
35.68
 592,200 35.60 35.68 34.84 12,400 1,000 0.5
18/04/2022
35.60
 1,381,600 34.59 35.77 33.99 241,500 5,000 9.9
15/04/2022
34.59
 285,500 34.84 35.01 34.33 5,300 0 0
14/04/2022
34.84
 666,000 33.45 35.09 33.24 25,100 0 1.0
13/04/2022
33.45
 199,500 32.43 33.45 32.39 13,000 0 0.5
12/04/2022
32.43
 575,500 33.07 33.15 32.27 100 29,900 -1.1
08/04/2022
33.07
 768,800 33.78 33.91 32.90 9,800 3,000 0.3
07/04/2022
33.78
 657,100 33.91 34.12 33.57 70,400 0 2.8
06/04/2022
33.91
 729,500 34.29 34.29 33.74 28,700 0 1.2
05/04/2022
34.29
 910,100 34.08 34.50 33.83 32,700 0 1.3
04/04/2022
34.08
 665,800 33.66 34.25 33.15 19,200 200 0.8
01/04/2022
33.66
 477,900 33.66 33.74 32.98 3,900 400 0.1
31/03/2022
33.66
 829,100 33.07 33.70 32.73 32,300 0 1.3
30/03/2022
33.07
 432,900 33.49 33.49 32.56 9,600 13,200 -0.1
29/03/2022
33.49
 588,900 33.32 33.74 33.02 400 0 0.0
28/03/2022
33.32
 1,111,000 32.73 33.49 32.31 11,000 800 0.4
25/03/2022
32.73
 1,215,500 30.96 32.73 31.04 79,700 70,500 0.3
24/03/2022
30.96
 345,500 31.08 31.55 30.79 32,000 3,400 1.1
23/03/2022
31.08
 365,100 31.34 31.42 30.96 30,100 4,800 0.9
22/03/2022
31.34
 318,600 31.42 31.51 31.13 1,100 200 0.0
21/03/2022
31.42
 469,700 31.25 31.72 30.92 39,200 0 1.5
18/03/2022
31.25
 236,800 31.08 31.25 30.87 52,700 2,400 1.9
17/03/2022
31.08
 328,200 31.04 31.38 30.96 93,800 5,200 3.3
16/03/2022
31.04
 271,600 31.04 31.38 30.45 37,500 7,800 1.1
15/03/2022
31.04
 206,600 30.79 31.13 30.20 100 12,100 -0.4
14/03/2022
30.79
 448,100 31.04 31.04 30.37 0 4,300 -0.2
11/03/2022
31.04
 634,400 31.51 31.72 30.54 20,500 18,900 0.1
10/03/2022
31.51
 478,500 31.46 31.89 29.27 111,100 11,700 3.7
09/03/2022
31.46
 501,000 32.05 32.05 31.38 93,700 15,900 2.9
08/03/2022
32.05
 1,042,500 32.05 32.31 31.72 98,800 1,300 3.7
07/03/2022
32.05
 1,314,500 31.21 32.31 30.79 50,000 2,100 1.8
04/03/2022
31.21
 793,500 30.87 31.38 30.41 62,000 3,000 2.2
03/03/2022
30.87
 890,700 30.54 31.04 29.95 25,100 43,900 -0.7
02/03/2022
30.54
 686,100 31.38 31.46 30.54 0 100 -0.0
01/03/2022
31.38
 665,200 31.30 31.38 31.08 21,000 1,900 0.7
28/02/2022
31.30
 411,800 31.38 31.46 30.92 0 16,400 -0.6
25/02/2022
31.38
 1,231,700 31.21 31.97 30.87 308,700 0 11.4
24/02/2022
31.21
 947,400 31.38 31.38 29.69 83,800 16,000 2.5
23/02/2022
31.38
 574,600 31.51 31.63 31.17 31,800 26,600 0.2
22/02/2022
31.51
 1,278,400 31.17 31.55 30.70 22,700 3,600 0.7
21/02/2022
31.17
 2,162,100 30.07 31.51 29.95 200,600 3,500 7.2
18/02/2022
30.07
 864,500 29.82 30.24 29.78 38,400 0 1.4
17/02/2022
29.82
 645,000 29.69 29.82 29.44 151,000 1,200 5.2
16/02/2022
29.69
 352,700 29.90 30.20 29.44 0 2,200 -0.1
15/02/2022
29.90
 227,700 29.86 29.90 29.52 0 0 0
14/02/2022
29.86
 445,900 29.52 30.37 29.10 1,300 100 0.0
11/02/2022
29.52
 238,500 29.44 29.52 29.36 600 1,700 -0.0
10/02/2022
29.44
 257,000 29.52 29.73 29.44 0 6,400 -0.2
09/02/2022
29.52
 899,600 28.22 29.61 28.09 0 4,700 -0.2
08/02/2022
28.22
 132,000 28.01 28.26 27.96 8,800 5,100 0.1
07/02/2022
28.01
 94,400 27.92 28.13 27.50 3,100 22,300 -0.6
28/01/2022
27.92
 95,200 27.58 28.26 27.58 1,500 3,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |