Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2022	27.58	158,000	27.79	27.92	27.50	0	8,300	-0.3
26/01/2022	27.79	148,000	27.96	27.96	27.46	0	11,100	-0.3
25/01/2022	27.96	110,900	27.84	28.01	27.42	1,100	7,500	-0.2
24/01/2022	27.84	277,400	28.17	28.39	27.58	40,700	23,400	0.6
21/01/2022	28.17	278,100	28.43	28.51	28.17	30,000	10,500	0.7
20/01/2022	28.43	123,400	28.64	28.64	28.34	30,000	11,300	0.6
19/01/2022	28.64	86,900	28.30	28.64	28.17	0	26,200	-0.9
18/01/2022	28.30	113,800	28.47	28.47	28.17	200	4,800	-0.2
17/01/2022	28.47	76,800	28.55	28.68	28.43	0	131,100	-4.4
14/01/2022	28.55	321,700	28.55	28.60	28.34	30,600	52,900	-0.8
13/01/2022	28.55	213,100	29.02	29.27	28.55	39,400	131,300	-3.1
12/01/2022	29.02	306,500	28.76	29.02	28.43	1,000	122,900	-4.1
11/01/2022	28.76	405,300	28.81	28.85	28.51	70,400	216,200	-5.0
10/01/2022	28.81	282,900	28.85	29.10	28.64	30,000	8,300	0.2
07/01/2022	28.85	295,900	28.64	29.10	28.51	131,100	63,200	2.3
06/01/2022	28.64	160,300	29.10	29.10	28.64	1,200	3,800	-0.1
05/01/2022	29.10	230,400	29.52	29.52	29.10	40,000	10,100	1.0
04/01/2022	29.52	203,400	29.52	29.86	28.60	0	4,700	-0.2
31/12/2021	29.52	343,200	29.10	29.52	28.51	0	13,500	-0.5
30/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
30/12/2021	29.10	95,100	28.93	29.48	28.68	0	14,500	-0.5
29/12/2021	28.93	163,000	29.38	29.42	28.93	30,400	17,400	0.5
28/12/2021	29.38	567,700	28.53	29.71	28.77	4,600	16,800	-0.4
27/12/2021	28.53	279,600	28.28	28.53	28.12	31,000	100	1.1
24/12/2021	28.28	307,800	28.36	28.40	28.12	0	0	0
23/12/2021	28.36	199,000	28.53	28.69	27.75	41,300	1,600	1.4
22/12/2021	28.53	186,100	28.20	28.85	28.20	23,900	12,800	0.4
21/12/2021	28.20	426,200	27.47	28.20	27.38	57,100	12,800	1.5
20/12/2021	27.47	413,700	28.28	28.28	26.90	3,600	15,500	-0.4
17/12/2021	28.28	332,600	28.49	28.53	27.96	100	20,100	-0.7
16/12/2021	28.49	494,900	28.57	28.73	28.28	1,400	15,200	-0.5
15/12/2021	28.57	409,900	28.85	28.85	28.12	0	25,500	-0.9
14/12/2021	28.85	210,600	28.77	28.85	28.69	0	19,800	-0.7
13/12/2021	28.77	685,500	28.61	29.14	28.53	100	188,200	-6.6
10/12/2021	28.61	797,500	28.61	28.89	28.53	0	3,200	-0.1
09/12/2021	28.61	346,800	28.81	28.81	28.44	2,700	500	0.1
08/12/2021	28.81	465,500	29.34	29.42	28.36	500	13,100	-0.5
07/12/2021	29.34	180,600	29.34	29.42	28.53	9,500	1,200	0.3
06/12/2021	29.34	274,100	30.32	30.32	28.61	1,200	2,400	0.0
03/12/2021	30.32	308,300	31.42	31.70	30.16	54,000	39,700	0.5
02/12/2021	31.42	289,300	31.38	31.79	31.30	54,800	19,200	1.4
01/12/2021	31.38	194,800	31.09	31.62	31.01	63,100	1,400	2.4
30/11/2021	31.09	598,500	30.97	31.17	30.81	56,100	2,200	2.0
29/11/2021	30.97	375,600	30.89	31.22	30.32	75,300	500	2.8
26/11/2021	30.89	307,200	30.97	30.97	30.36	60,900	1,300	2.2
25/11/2021	30.97	480,700	30.89	31.30	30.56	235,600	92,300	5.5
24/11/2021	30.89	323,800	30.89	31.38	30.52	6,900	80,300	-2.8
23/11/2021	30.89	148,800	29.34	30.89	29.34	19,500	0	0.7
22/11/2021	29.34	948,400	30.73	30.73	29.34	31,300	21,300	0.4
19/11/2021	30.73	1,219,700	31.95	32.03	30.32	111,600	3,600	4.1
18/11/2021	31.95	1,044,600	32.52	32.56	31.95	500,200	72,100	17.0
17/11/2021	32.52	642,900	32.44	32.76	32.19	500,200	14,500	19.4
16/11/2021	32.44	805,100	31.95	32.68	31.30	593,000	15,500	22.8
15/11/2021	31.95	510,000	32.03	32.03	31.38	300,000	41,900	10.1
12/11/2021	32.03	299,400	32.03	32.03	31.13	10,200	38,200	-1.1
11/11/2021	32.03	313,000	31.70	32.11	31.13	180,700	14,900	6.5
10/11/2021	31.70	389,100	30.81	31.79	30.48	0	0	0
09/11/2021	30.81	517,200	30.81	31.38	30.16	36,700	28,400	0.3
08/11/2021	30.81	725,300	28.93	30.81	28.93	31,900	5,100	1.0
05/11/2021	28.93	374,800	28.36	28.93	28.20	14,600	1,000	0.5
04/11/2021	28.36	291,300	27.71	28.53	27.71	51,400	1,000	1.7
03/11/2021	27.71	654,500	28.69	28.85	27.71	3,000	5,600	-0.1
02/11/2021	28.69	318,400	28.44	28.69	28.12	35,400	0	1.2
01/11/2021	28.44	608,100	28.08	28.61	27.83	2,800	600	0.1
29/10/2021	28.08	522,600	27.34	28.12	27.30	14,800	11,900	0.1
28/10/2021	27.34	503,000	27.06	27.71	27.06	9,400	7,100	0.1
27/10/2021	27.06	531,500	26.77	27.22	26.57	95,100	1,600	3.1
26/10/2021	26.77	213,400	26.81	26.98	26.41	54,700	0	1.8
25/10/2021	26.81	355,100	27.14	27.47	26.81	9,200	1,100	0.3
22/10/2021	27.14	1,051,700	26.08	27.34	26.20	201,300	2,000	6.6
21/10/2021	26.08	489,200	25.75	26.08	25.59	6,200	1,000	0.2
20/10/2021	25.75	339,100	25.84	25.84	25.47	50,900	0	1.6
19/10/2021	25.84	244,000	25.47	25.84	25.35	36,000	9,100	0.8
18/10/2021	25.47	305,300	25.63	25.80	25.47	39,700	7,100	1.0
15/10/2021	25.63	382,700	26.00	26.00	25.27	15,000	1,800	0.4
14/10/2021	26.00	698,300	25.67	26.28	25.51	25,000	24,100	0.0
13/10/2021	25.67	169,700	25.47	25.80	25.47	3,100	0	0.1
12/10/2021	25.47	504,400	25.71	25.75	25.43	5,500	17,000	-0.4
11/10/2021	25.71	617,200	25.75	26.00	25.59	12,300	0	0.4
08/10/2021	25.75	538,900	26.16	26.16	25.71	6,300	0	0.2
07/10/2021	26.16	837,900	25.88	26.49	25.67	300	1,400	0.0
06/10/2021	25.88	1,522,800	24.33	25.92	24.41	62,800	100	2.0
05/10/2021	24.33	443,100	24.29	24.61	24.17	0	0	0
04/10/2021	24.29	514,700	24.12	24.70	24.04	7,500	0	0.2
01/10/2021	24.12	278,900	24.17	24.17	23.80	0	7,500	-0.2
30/09/2021	24.17	319,900	23.92	24.21	23.92	0	0	0
29/09/2021	23.92	276,100	23.92	24.04	23.84	0	7,000	-0.2
28/09/2021	23.92	366,900	23.88	24.04	23.64	20,400	200	0.6
27/09/2021	23.88	598,400	24.53	24.70	23.72	1,700	23,200	-0.6
24/09/2021	24.53	315,500	24.74	24.94	24.53	7,200	0	0.2
23/09/2021	24.74	409,500	24.70	25.22	24.57	22,400	1,700	0.6
22/09/2021	24.70	530,000	24.45	24.78	24.45	62,000	0	1.9
21/09/2021	24.45	522,500	24.74	24.74	24.37	1,700	0	0.1
20/09/2021	24.74	588,400	25.18	25.18	24.53	10,100	9,700	0.0
17/09/2021	25.18	517,700	24.78	25.35	24.65	30,000	0	0.9
16/09/2021	24.78	482,700	24.78	25.10	24.70	19,100	14,800	0.1
15/09/2021	24.78	234,800	24.53	24.86	24.29	13,100	0	0.4
14/09/2021	24.53	548,500	24.61	24.70	24.21	20,600	9,500	0.3
13/09/2021	24.61	780,300	25.02	25.10	24.45	130,200	100	3.9
10/09/2021	25.02	356,800	25.43	25.47	24.86	300	100	0.0
09/09/2021	25.43	574,600	24.86	25.43	24.49	54,900	6,200	1.5

Page:
<<
12
13
14
>>

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

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH