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)
11/07/2019
25.03
 176,430 25.20 25.60 25.03 0 0 0
10/07/2019
25.20
 136,900 25.20 25.64 24.79 0 100 -0.0
09/07/2019
25.20
 100,330 25.76 25.76 25.07 0 0 0
08/07/2019
25.76
 301,910 25.44 25.76 24.63 50,000 250 1.6
05/07/2019
25.44
 650,590 27.01 27.01 25.44 11,000 0 0.4
04/07/2019
27.01
 155,710 26.73 27.05 26.73 10,800 0 0.4
03/07/2019
26.73
 139,490 26.89 27.05 26.65 0 0 0
02/07/2019
26.89
 379,610 26.08 27.34 26.17 0 0 0
01/07/2019
26.08
 83,060 25.80 26.25 25.84 0 0 0
28/06/2019
25.80
 169,830 26.00 26.08 25.60 0 0 0
27/06/2019
26.00
 187,010 25.92 26.61 25.60 50,000 0 1.6
26/06/2019
25.92
 99,870 25.80 26.17 25.68 0 0 0
25/06/2019
25.80
 184,790 26.25 26.65 25.68 0 0 0
24/06/2019
26.25
 255,010 25.60 26.49 25.44 0 100 -0.0
21/06/2019
25.60
 83,450 25.72 25.76 25.36 0 0 0
20/06/2019
25.72
 180,790 25.76 26.00 25.20 0 0 0
19/06/2019
25.76
 466,570 25.60 26.65 25.76 250 0 0.0
18/06/2019
25.60
 89,610 25.48 25.84 25.20 0 0 0
17/06/2019
25.48
 185,180 25.12 25.52 25.03 0 0 0
14/06/2019
25.12
 189,820 25.52 25.80 25.12 0 0 0
13/06/2019
25.52
 185,920 25.84 25.84 25.52 0 0 0
12/06/2019
25.84
 229,490 25.84 25.84 25.44 50,000 0 1.6
11/06/2019
25.84
 387,290 25.03 26.12 24.87 0 0 0
10/06/2019
25.03
 349,600 24.79 25.28 24.79 5,600 0 0.2
07/06/2019
24.79
 926,500 23.18 24.79 23.18 0 0 0
06/06/2019
23.18
 65,040 22.77 23.18 22.73 0 0 0
05/06/2019
22.77
 65,520 22.93 23.02 22.61 0 0 0
04/06/2019
22.93
 41,550 22.61 23.42 22.61 11,760 0 0.3
03/06/2019
22.61
 143,130 23.10 23.10 22.45 57,980 0 1.6
31/05/2019
23.10
 83,970 23.58 23.58 23.10 0 0 0
30/05/2019
23.58
 148,610 23.42 23.82 23.42 200 0 0.0
29/05/2019
23.42
 388,580 22.53 23.82 22.53 46,760 0 1.3
28/05/2019
22.53
 250,340 22.29 22.69 22.21 70,000 0 2.0
27/05/2019
22.29
 21,680 22.25 22.57 22.17 0 0 0
24/05/2019
22.25
 113,950 22.29 22.37 22.17 0 0 0
23/05/2019
22.29
 13,600 22.25 22.37 22.21 0 0 0
22/05/2019
22.25
 167,050 22.05 22.61 21.93 0 0 0
21/05/2019
22.05
 27,350 22.37 22.37 21.89 0 1,400 -0.0
20/05/2019
22.37
 39,140 22.01 22.61 21.93 0 0 0
17/05/2019
22.01
 198,650 22.45 22.77 21.97 30,000 0 0.8
16/05/2019
22.45
 251,220 23.02 23.06 22.45 54,510 0 1.5
15/05/2019
23.02
 100,450 23.06 23.42 22.93 0 0 0
14/05/2019
23.06
 220,300 23.06 23.22 22.65 51,070 0 1.5
13/05/2019
23.06
 48,920 23.22 23.58 23.02 19,860 0 0.6
10/05/2019
23.22
 11,010 23.18 23.42 23.02 1,410 0 0.0
09/05/2019
23.18
 15,960 23.14 23.34 23.06 0 800 -0.0
08/05/2019
23.14
 34,790 23.14 23.38 23.02 19,160 0 0.5
07/05/2019
23.14
 48,140 23.66 23.82 23.02 10,000 0 0.3
06/05/2019
23.66
 28,750 23.42 23.82 23.18 0 0 0
03/05/2019
23.42
 26,860 24.19 24.23 23.34 700 0 0.0
02/05/2019
24.19
 87,180 23.90 24.39 23.90 50,800 10 1.5
26/04/2019
23.90
 192,940 23.26 24.07 23.26 63,480 0 1.9
25/04/2019
23.26
 23,420 23.26 23.50 23.10 0 0 0
24/04/2019
23.26
 234,570 22.85 23.82 22.69 49,900 0 1.4
23/04/2019
22.85
 43,910 22.89 22.93 22.45 0 0 0
22/04/2019
22.89
 32,530 22.93 22.93 22.61 0 0 0
19/04/2019
22.93
 40,060 22.69 23.02 22.61 0 0 0
18/04/2019
22.69
 202,350 22.77 22.93 22.69 155,120 0 4.4
17/04/2019
22.77
 87,470 23.10 23.26 22.77 2,530 0 0.1
16/04/2019
23.10
 84,130 23.02 23.10 22.29 0 0 0
12/04/2019
23.02
 395,870 23.26 23.26 21.64 34,750 0 1.0
11/04/2019
23.26
 283,920 23.34 23.58 22.69 100,000 0 2.9
10/04/2019
23.34
 354,640 23.18 23.42 22.69 159,880 0 4.6
09/04/2019
23.18
 166,550 24.11 24.47 22.69 700 0 0.0
08/04/2019
24.11
 394,410 23.82 24.23 23.42 325,000 0 9.6
05/04/2019
23.82
 533,010 24.71 24.71 23.74 300,000 0 9.0
04/04/2019
24.71
 295,930 24.39 24.79 24.23 64,880 9,120 1.7
03/04/2019
24.39
 479,270 24.07 24.43 23.90 207,790 1,880 6.2
02/04/2019
24.07
 302,760 23.82 24.23 23.54 232,270 0 6.9
01/04/2019
23.82
 170,760 24.15 24.19 23.66 113,300 0 3.3
29/03/2019
24.15
 403,230 24.23 24.31 23.66 529,990 0 15.4
28/03/2019
24.23
 631,340 23.02 24.59 22.69 382,090 0 11.0
27/03/2019
23.02
 682,630 23.02 23.10 22.93 591,920 0 16.9
26/03/2019
23.02
 475,210 22.77 23.02 22.61 309,320 0 8.7
25/03/2019
22.77
 626,490 23.26 23.26 22.21 626,880 0 17.8
22/03/2019
23.26
 204,210 23.10 23.42 22.61 25,710 0 0.7
21/03/2019
23.10
 370,520 23.10 23.58 23.10 200 0 0.0
20/03/2019
23.10
 505,790 23.10 23.18 22.61 0 0 0
19/03/2019
23.10
 640,310 22.85 23.26 22.61 173,450 0 4.9
18/03/2019
22.85
 673,870 22.61 22.93 22.61 123,070 26,000 2.7
15/03/2019
22.61
 754,640 22.05 22.85 22.01 0 0 0
14/03/2019
22.05
 526,650 21.00 22.45 20.75 1,730,000 0 45.2
13/03/2019
21.00
 577,960 21.00 21.16 21.00 30,000 0 0.8
12/03/2019
21.00
 249,190 21.08 21.12 21.00 25,000 0 0.7
11/03/2019
21.08
 282,200 21.08 21.40 21.00 0 0 0
08/03/2019
21.08
 179,650 21.00 21.08 20.43 0 0 0
07/03/2019
21.00
 342,560 21.00 21.48 20.75 0 0 0
06/03/2019
21.00
 244,820 20.92 21.20 20.84 40,000 0 1.0
05/03/2019
20.92
 437,420 20.31 21.24 20.31 70,000 0 1.8
04/03/2019
20.31
 421,780 20.59 20.96 20.19 9,170 0 0.2
01/03/2019
20.59
 551,910 20.47 20.84 20.19 50,000 0 1.3
28/02/2019
20.47
 425,230 20.59 21.24 20.27 0 0 0
27/02/2019
20.59
 1,008,260 19.62 20.79 19.46 0 0 0
26/02/2019
19.62
 343,280 19.34 19.66 19.14 0 0 0
25/02/2019
19.34
 322,870 18.98 19.34 18.98 0 0 0
22/02/2019
18.98
 554,260 18.57 19.22 18.33 49,240 0 1.1
21/02/2019
18.57
 302,790 18.78 18.98 18.41 161,440 0 3.7
20/02/2019
18.78
 280,530 18.37 19.34 18.49 21,510 0 0.5
19/02/2019
18.37
 1,154,360 17.40 18.61 17.36 72,000 0 1.6
18/02/2019
17.40
 233,000 17.60 17.60 17.36 45,740 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |