CTCP Nước Thủ Dầu Một (tdm)

49
0.60
(1.24%)
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
(2024-08-20) 		-0.55 -1.12% 119,700 -11,372 -0.5
48.40
51
48.40
2 tháng
(2024-07-22) 		0 0% 964,300 -11,072 -0.5
48.40
51
48.40
3 tháng
(2024-06-21) 		-0.15 -0.31% 1,156,800 -82,742 -4.0
48.10
51
48.40
6 tháng
(2024-03-25) 		4.35 9.88% 5,111,600 -265,573 -12.9
43.30
51.30
48.40
12 tháng
(2023-09-25) 		10.63 28.15% 13,767,700 -2,758,073 -117.2
37.77
51.30
48.40
24 tháng
(2022-09-30) 		13.26 37.74% 36,831,400 -4,866,885 -190.3
24.61
51.30
48.40
36 tháng
(2021-10-05) 		22.11 84.11% 129,554,100 -4,581,720 -179.0
24.61
51.30
48.40
60 tháng
(2019-10-16) 		25.83 114.43% 295,388,270 -11,252,020 -302.6
13.22
51.30
48.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
21.72
 27,960 20.71 21.72 20.71 7,000 0 0.2
28/11/2019
20.71
 16,040 20.35 20.71 20.19 0 0 0
27/11/2019
20.35
 380,390 20.19 20.84 20.03 20,000 0 0.5
26/11/2019
20.19
 67,970 20.23 20.51 20.19 36,870 0 0.9
25/11/2019
20.23
 41,480 20.35 20.51 20.23 0 0 0
22/11/2019
20.35
 59,530 20.84 21.16 20.35 200,000 0 5.2
21/11/2019
20.84
 22,490 21.00 21.00 20.71 0 0 0
20/11/2019
21.00
 58,390 21.00 21.32 21.00 0 0 0
19/11/2019
21.00
 23,550 20.67 21.00 20.67 0 0 0
18/11/2019
20.67
 121,140 21.40 21.60 20.67 0 0 0
15/11/2019
21.40
 12,230 21.40 21.64 21.32 0 0 0
14/11/2019
21.40
 15,390 21.48 21.52 21.00 0 0 0
13/11/2019
21.48
 4,320 21.56 21.56 21.28 0 0 0
12/11/2019
21.56
 13,670 21.24 21.60 21.00 2,000 0 0.1
11/11/2019
21.24
 34,160 21.44 21.64 21.24 0 0 0
08/11/2019
21.44
 23,100 21.80 21.84 21.16 0 0 0
07/11/2019
21.80
 68,920 20.88 21.93 20.88 500 0 0.0
06/11/2019
20.88
 26,340 20.92 21.24 20.84 4,700 0 0.1
05/11/2019
20.92
 79,850 20.88 21.00 20.59 2,530 0 0.1
04/11/2019
20.88
 131,280 21.32 21.80 20.88 100 0 0.0
01/11/2019
21.32
 19,800 21.72 21.72 21.32 0 0 0
31/10/2019
21.72
 17,780 21.80 22.05 21.68 0 0 0
30/10/2019
21.80
 4,660 21.76 22.13 21.72 0 0 0
29/10/2019
21.76
 20,060 21.80 21.89 21.76 3,000 0 0.1
28/10/2019
21.80
 8,500 21.80 21.89 21.72 0 0 0
25/10/2019
21.80
 27,980 22.01 22.01 21.64 0 0 0
24/10/2019
22.01
 16,380 22.05 22.05 21.56 4,000 0 0.1
23/10/2019
22.05
 89,390 21.80 22.05 21.08 1,000 1,000 -0.0
22/10/2019
21.80
 55,220 22.21 22.21 21.08 0 0 0
21/10/2019
22.21
 30,840 22.37 22.37 22.01 0 5,000 -0.1
18/10/2019
22.37
 34,420 22.21 22.37 22.05 0 0 0
17/10/2019
22.21
 92,880 22.57 22.61 22.21 0 0 0
16/10/2019
22.57
 8,140 22.21 22.69 22.37 0 0 0
15/10/2019
22.21
 36,860 22.05 22.57 21.97 0 0 0
14/10/2019
22.05
 72,800 22.53 22.53 22.05 0 32,680 -0.9
11/10/2019
22.53
 41,540 22.49 22.53 22.21 0 0 0
10/10/2019
22.49
 21,460 22.61 22.61 22.37 0 0 0
09/10/2019
22.61
 12,800 22.53 22.81 22.45 0 0 0
08/10/2019
22.53
 395,390 22.85 23.22 22.49 0 0 0
07/10/2019
22.85
 36,610 23.18 23.18 22.77 0 0 0
04/10/2019
23.18
 47,540 22.98 23.22 22.85 0 0 0
03/10/2019
22.98
 49,960 23.02 23.02 22.81 26,040 0 0.7
02/10/2019
23.02
 76,820 23.02 23.26 22.85 0 0 0
01/10/2019
23.02
 38,160 22.93 23.26 22.85 0 0 0
30/09/2019
22.93
 81,540 22.89 23.18 22.61 35,720 0 1.0
27/09/2019
22.89
 95,140 23.34 23.34 22.77 0 0 0
26/09/2019
23.34
 58,390 23.26 23.90 23.06 0 0 0
25/09/2019
23.26
 41,560 22.93 23.26 22.81 0 100 -0.0
24/09/2019
22.93
 51,160 22.98 23.02 22.81 0 0 0
23/09/2019
22.98
 57,800 23.26 23.26 22.81 0 0 0
20/09/2019
23.26
 95,050 23.34 23.38 22.93 0 0 0
19/09/2019
23.34
 72,660 23.18 23.38 23.02 0 0 0
18/09/2019
23.18
 26,420 23.30 23.34 23.10 0 0 0
17/09/2019
23.30
 63,440 23.26 23.42 23.06 0 0 0
16/09/2019
23.26
 212,980 23.58 23.82 23.26 100,000 0 2.9
13/09/2019
23.58
 139,420 23.58 24.47 23.58 500 0 0.0
12/09/2019
23.58
 246,990 24.79 24.79 23.58 0 0 0
11/09/2019
24.79
 55,590 24.79 24.99 24.47 100,000 100,000 0
10/09/2019
24.79
 83,130 24.79 24.91 24.67 700 0 0.0
09/09/2019
24.79
 22,600 24.75 24.87 24.67 200 0 0.0
06/09/2019
24.75
 64,610 24.87 25.28 24.75 34,500 0 1.1
05/09/2019
24.87
 61,570 24.87 24.95 24.71 31,000 0 1.0
04/09/2019
24.87
 45,620 24.87 25.03 24.63 30,600 0 0.9
03/09/2019
24.87
 31,390 24.87 24.91 24.55 20,500 0 0.6
30/08/2019
24.87
 121,970 24.71 24.95 24.63 55,000 11,000 1.4
29/08/2019
24.71
 71,130 24.71 24.99 24.39 20,000 0 0.6
28/08/2019
24.71
 124,370 25.03 25.32 24.71 50,000 0 1.5
27/08/2019
25.03
 75,100 25.36 25.96 24.99 15,000 0 0.5
26/08/2019
25.36
 81,490 25.03 25.36 24.71 25,000 0 0.8
23/08/2019
25.03
 34,880 25.03 25.12 24.87 0 0 0
22/08/2019
25.03
 91,730 25.20 25.36 24.99 0 0 0
21/08/2019
25.20
 96,690 25.03 25.36 24.87 0 0 0
20/08/2019
25.03
 256,300 25.68 26.17 24.95 0 0 0
19/08/2019
25.68
 105,960 25.68 25.92 25.52 11,000 0 0.4
16/08/2019
25.68
 162,930 26.12 26.12 25.64 0 0 0
15/08/2019
26.12
 78,810 26.12 26.25 25.48 0 0 0
14/08/2019
26.12
 150,480 26.12 26.65 26.08 0 0 0
13/08/2019
26.12
 181,290 26.12 26.73 25.44 0 0 0
12/08/2019
26.12
 91,840 26.65 26.65 26.08 0 0 0
09/08/2019
26.65
 242,750 26.17 27.46 26.25 0 0 0
08/08/2019
26.17
 164,610 26.25 26.61 25.96 0 0 0
07/08/2019
26.25
 463,070 25.03 26.25 25.03 0 10,000 -0.3
06/08/2019
25.03
 247,950 24.87 25.36 24.23 1,180,000 0 34.1
05/08/2019
24.87
 242,490 24.95 24.95 24.27 79,000 0 2.4
02/08/2019
24.95
 193,960 25.44 25.44 24.87 45,000 0 1.4
01/08/2019
25.44
 106,920 24.71 25.44 24.47 46,800 0 1.4
31/07/2019
24.71
 143,620 24.23 24.95 23.58 20,500 0 0.6
30/07/2019
24.23
 425,930 25.24 25.24 23.82 81,000 0 2.5
29/07/2019
25.24
 127,160 25.76 25.76 24.95 14,000 0 0.4
26/07/2019
25.76
 137,820 26.25 26.25 24.95 11,390 0 0.4
25/07/2019
26.25
 255,990 26.21 26.97 26.25 238,850 200,000 1.3
24/07/2019
26.21
 112,520 26.33 26.33 26.08 108,000 100,000 0.3
23/07/2019
26.33
 101,130 26.33 26.41 26.00 200,000 200,000 0
22/07/2019
26.33
 107,330 26.33 26.65 26.04 0 0 0
19/07/2019
26.33
 528,640 25.44 26.53 25.44 50,000 0 1.6
18/07/2019
25.44
 105,330 25.03 25.44 24.95 0 0 0
17/07/2019
25.03
 107,680 25.44 25.52 25.03 0 0 0
16/07/2019
25.44
 120,290 24.95 25.56 24.95 0 0 0
15/07/2019
24.95
 97,160 24.95 25.20 24.87 0 0 0
12/07/2019
24.95
 116,670 25.03 25.28 24.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |