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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |