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)
10/02/2020
18.32
 352,550 17.78 18.82 17.86 15,170 288,650 -6.0
07/02/2020
17.78
 418,700 17.65 18.41 17.65 0 398,420 -8.5
06/02/2020
17.65
 823,210 17.57 17.99 17.40 30,000 311,660 -5.9
05/02/2020
17.57
 87,620 17.82 18.49 17.49 14,440 30,000 -0.3
04/02/2020
17.82
 48,130 18.41 18.82 17.74 660 14,750 -0.3
03/02/2020
18.41
 234,740 19.79 19.79 18.41 10,800 0 0.2
31/01/2020
19.79
 11,670 20.08 20.25 19.79 1,500 0 0.0
30/01/2020
20.08
 27,700 20.08 20.66 19.74 0 0 0
22/01/2020
20.08
 34,530 20.41 20.66 20.08 0 0 0
21/01/2020
20.41
 19,870 20.50 20.83 20.08 500 4,000 -0.1
20/01/2020
20.50
 55,860 20.92 21.00 19.95 5,400 28,710 -0.6
17/01/2020
20.92
 115,280 21.13 21.17 20.87 40,000 0 1
16/01/2020
21.13
 86,780 20.92 21.13 20.92 38,500 0 1.0
15/01/2020
20.92
 105,630 21.25 21.46 20.83 21,800 15,940 0.1
14/01/2020
21.25
 46,320 21.25 21.25 21.17 0 15,000 -0.4
13/01/2020
21.25
 28,900 21.42 21.42 21.08 21,000 0 0.5
10/01/2020
21.42
 990 21.42 21.54 21.21 0 0 0
09/01/2020
21.42
 52,960 21.33 21.67 21.17 46,750 11,220 0.9
08/01/2020
21.33
 41,060 21.42 21.50 20.92 28,700 3,350 0.6
07/01/2020
21.42
 59,620 21.08 21.67 20.92 40,370 26,090 0.4
06/01/2020
21.08
 35,540 21.21 21.75 21.08 25,000 10,000 0.4
03/01/2020
21.21
 16,870 21.59 21.59 21.17 7,000 0 0.2
02/01/2020
21.59
 2,320 21.50 21.75 21.17 0 0 0
31/12/2019
21.50
 65,290 21.50 21.75 21.13 28,000 0 0.7
30/12/2019: Cổ tức tiền mặt tỉ lệ: 9%
30/12/2019
21.50
 9,610 20.92 21.50 21.08 20,000 1,000 0.5
27/12/2019
20.92
 58,410 20.75 21.20 20.59 18,060 25,710 -0.2
26/12/2019
20.75
 80,800 20.84 20.84 20.43 47,950 44,920 0.1
25/12/2019
20.84
 34,970 20.75 20.84 20.19 0 12,300 -0.3
24/12/2019
20.75
 52,570 20.84 20.92 20.67 20,000 1,000 0.5
23/12/2019
20.84
 62,430 21.32 21.32 20.75 20,000 24,390 -0.1
20/12/2019
21.32
 120,170 21.40 21.40 21.00 43,000 98,630 -1.5
19/12/2019
21.40
 29,150 21.36 21.40 21.32 25,470 8,380 0.5
18/12/2019
21.36
 43,050 21.36 21.36 21.08 29,850 0 0.8
17/12/2019
21.36
 44,330 21.44 21.56 21.00 37,680 0 1.0
16/12/2019
21.44
 41,610 21.44 21.44 21.16 32,000 0 0.8
13/12/2019
21.44
 71,790 21.48 22.17 21.20 47,300 0 1.2
12/12/2019
21.48
 37,160 21.48 22.21 21.40 20,700 1,010 0.5
11/12/2019
21.48
 48,720 21.48 21.48 21.04 40,000 5,000 0.9
10/12/2019
21.48
 18,730 21.24 21.48 21.00 0 0 0
09/12/2019
21.24
 57,690 21.36 21.40 21.08 25,750 0 0.7
06/12/2019
21.36
 25,500 21.36 21.40 21.00 9,250 200 0.2
05/12/2019
21.36
 16,680 21.40 21.40 21.04 11,640 0 0.3
04/12/2019
21.40
 74,170 21.40 21.80 21.00 13,360 0 0.4
03/12/2019
21.40
 48,490 21.40 21.48 21.16 0 0 0
02/12/2019
21.40
 62,420 21.72 21.72 21.00 29,500 0 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |