CTCP Nước Thủ Dầu Một (tdm)

59.80
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
23.15
 259,200 23.27 23.27 22.98 500 12,200 -0.3
13/04/2021
23.27
 300,800 23.55 23.55 23.19 1,300 3,600 -0.1
12/04/2021
23.55
 219,200 23.31 23.59 23.15 0 7,300 -0.2
09/04/2021
23.31
 117,300 23.47 23.47 23.19 200 1,400 0.0
08/04/2021
23.47
 111,200 23.59 23.59 23.31 100 4,400 -0.1
07/04/2021
23.59
 194,800 23.31 23.59 23.19 900 0 0.0
06/04/2021
23.31
 404,600 23.64 23.64 23.23 0 7,700 -0.2
05/04/2021
23.64
 309,900 23.47 23.64 23.31 200 14,800 -0.4
02/04/2021
23.47
 334,400 23.51 23.92 23.39 400 700 0.0
01/04/2021
23.51
 307,100 23.55 23.64 23.31 0 6,000 -0.2
31/03/2021
23.55
 194,100 23.51 23.64 23.31 2,000 10,100 -0.2
30/03/2021
23.51
 410,300 23.72 23.72 23.19 4,500 2,000 0.1
29/03/2021
23.72
 323,100 23.88 24.04 23.23 0 8,800 -0.3
26/03/2021
23.88
 421,600 24.12 24.12 23.07 4,100 13,000 -0.3
25/03/2021
24.12
 424,500 23.88 24.12 23.39 0 23,100 -0.7
24/03/2021
23.88
 510,800 24.41 24.41 23.27 0 35,100 -1.0
23/03/2021
24.41
 277,400 24.53 24.61 24.04 3,000 5,700 -0.1
22/03/2021
24.53
 522,100 24.21 24.94 24.04 0 1,600 0.0
19/03/2021
24.21
 251,800 24.29 24.29 23.96 2,500 2,000 0.0
18/03/2021
24.29
 241,300 24.37 24.37 24.08 0 6,000 -0.2
17/03/2021
24.37
 675,800 24.29 24.37 23.80 1,200 6,400 -0.2
16/03/2021
24.29
 591,300 24.29 24.37 22.62 2,400 14,200 -0.4
15/03/2021
24.29
 578,700 24.37 24.41 23.92 10,000 1,000 0.3
12/03/2021
24.37
 260,000 24.45 24.45 24.00 50,200 4,600 1.4
11/03/2021
24.45
 585,800 24.37 24.45 23.96 600 18,400 -0.5
10/03/2021
24.37
 660,100 24.37 24.45 23.96 0 9,100 -0.3
09/03/2021
24.37
 1,119,900 23.39 24.61 23.39 0 5,000 -0.1
08/03/2021
23.39
 361,900 23.15 23.64 23.15 13,300 2,000 0.3
05/03/2021
23.15
 417,600 23.15 23.31 22.82 6,700 5,100 0.0
04/03/2021
23.15
 307,300 24.00 24.12 22.82 8,500 20,900 -0.4
03/03/2021
24.00
 782,400 22.86 24.45 22.82 7,900 11,700 -0.1
02/03/2021
22.86
 501,100 22.82 23.07 22.49 1,900 7,900 -0.2
01/03/2021
22.82
 245,200 22.82 22.98 22.62 7,700 7,300 0.0
26/02/2021
22.82
 539,300 22.82 22.82 22.25 5,000 9,200 -0.1
25/02/2021
22.82
 370,400 22.94 22.94 22.41 5,000 10,400 -0.1
24/02/2021
22.94
 549,100 22.94 23.07 22.62 76,600 11,300 1.8
23/02/2021
22.94
 391,000 23.02 23.02 22.82 55,100 1,500 1.5
22/02/2021
23.02
 847,600 23.07 23.23 22.66 200,600 1,300 5.6
19/02/2021
23.07
 995,400 21.92 23.07 21.76 5,200 200 0.1
18/02/2021
21.92
 159,700 21.88 22.01 21.68 5,400 200 0.1
17/02/2021
21.88
 210,000 21.52 21.92 21.60 3,600 5,600 -0.1
09/02/2021
21.52
 205,800 21.52 21.52 21.19 4,800 3,200 0.0
08/02/2021
21.52
 277,000 21.52 21.56 20.86 200 15,200 -0.4
05/02/2021
21.52
 241,900 21.52 21.68 21.27 20,900 4,000 0.4
04/02/2021
21.52
 143,100 21.76 21.76 21.19 5,200 17,500 -0.3
03/02/2021
21.76
 451,700 20.62 21.76 20.50 0 8,900 -0.2
02/02/2021
20.62
 157,400 20.09 20.62 19.97 29,400 5,600 0.6
01/02/2021
20.09
 193,000 20.70 20.74 19.97 700 22,000 -0.5
29/01/2021
20.70
 344,400 19.81 20.74 19.15 8,600 13,600 -0.1
28/01/2021
19.81
 1,006,700 21.27 21.27 19.81 57,600 7,400 1.2
27/01/2021
21.27
 272,300 21.60 22.09 21.19 12,000 28,400 -0.4
26/01/2021
21.60
 314,800 22.41 22.41 21.44 2,100 4,500 -0.1
25/01/2021
22.41
 348,900 21.88 22.82 21.72 7,800 0 0.2
22/01/2021
21.88
 285,100 21.72 21.92 21.72 7,400 500 0.2
21/01/2021
21.72
 383,800 21.35 21.72 21.31 1,700 300 0.0
20/01/2021
21.35
 443,400 21.23 21.35 20.38 8,600 9,200 0.0
19/01/2021
21.23
 561,700 22.01 22.01 20.54 4,000 12,900 -0.2
18/01/2021
22.01
 837,100 22.62 22.66 21.07 2,400 8,300 -0.2
15/01/2021
22.62
 267,500 22.78 22.82 22.41 6,800 5,100 0.0
14/01/2021
22.78
 472,900 22.41 22.94 22.33 16,000 0 0.4
13/01/2021
22.41
 1,089,100 21.84 22.90 21.84 3,000 0 0.1
12/01/2021
21.84
 393,200 21.88 21.88 21.60 2,000 8,100 -0.2
11/01/2021
21.88
 409,400 21.92 22.01 21.84 4,700 0 0.1
08/01/2021
21.92
 404,700 21.76 22.01 21.76 1,800 0 0.0
07/01/2021
21.76
 471,400 21.88 21.88 21.68 800 2,400 0.0
06/01/2021
21.88
 429,100 21.92 22.09 21.76 0 33,600 -0.9
05/01/2021
21.92
 678,500 22.21 22.21 21.84 13,300 11,200 0.1
04/01/2021
22.21
 427,600 22.29 22.33 22.13 600 6,900 -0.2
31/12/2020
22.29
 334,440 22.33 22.58 22.05 13,520 0 0.4
30/12/2020: Cổ tức tiền mặt tỉ lệ: 12%
30/12/2020
22.33
 1,001,210 21.27 22.74 21.56 22,960 2,050 0.6
29/12/2020
21.27
 705,630 21.12 21.43 21.12 26,060 229,930 -5.6
28/12/2020
21.12
 549,460 21.19 21.51 21.04 35,240 172,840 -3.7
25/12/2020
21.19
 556,620 20.61 21.19 20.57 100 0 0.0
24/12/2020
20.61
 351,200 20.92 20.92 20.42 0 74,400 -2.0
23/12/2020
20.92
 643,080 20.49 21.04 20.49 33,130 252,800 -5.8
22/12/2020
20.49
 580,620 20.49 20.61 20.45 37,890 290,940 -6.7
21/12/2020
20.49
 735,860 20.49 20.88 20.49 23,440 368,860 -9.1
18/12/2020
20.49
 699,810 20.80 20.80 20.42 17,000 223,600 -5.4
17/12/2020
20.80
 612,850 21.04 21.04 20.65 33,000 276,200 -6.5
16/12/2020
21.04
 943,530 21.04 21.19 20.88 28,210 210,000 -4.9
15/12/2020
21.04
 591,360 21.12 21.27 20.92 30,480 104,000 -2.0
14/12/2020
21.12
 301,030 20.84 21.19 20.88 12,540 0 0.3
11/12/2020
20.84
 652,060 20.73 20.96 20.30 18,210 0 0.5
10/12/2020
20.73
 837,830 21.23 21.43 20.73 1,400 0 0.0
09/12/2020
21.23
 640,600 21.31 21.43 21.12 21,830 0 0.6
08/12/2020
21.31
 419,800 21.58 21.58 21.31 7,500 140 0.2
07/12/2020
21.58
 665,030 21.19 21.62 21.12 24,090 0 0.7
04/12/2020
21.19
 623,070 21.51 21.74 21.19 3,630 0 0.1
03/12/2020
21.51
 460,040 21.16 21.58 21.16 19,580 50 0.5
02/12/2020
21.16
 650,330 21.16 21.39 21.12 5,630 1,000 0.1
01/12/2020
21.16
 445,870 21.19 21.43 20.77 37,370 1,160 1.0
30/11/2020
21.19
 887,250 20.92 21.58 20.96 39,510 0 1.1
27/11/2020
20.92
 318,380 20.69 21.04 20.69 7,850 600 0.2
26/11/2020
20.69
 522,340 21.00 21.00 20.69 43,120 0 1.2
25/11/2020
21.00
 619,420 21.19 21.43 20.80 3,180 20,060 -0.5
24/11/2020
21.19
 695,430 20.34 21.19 20.49 27,250 0 0.7
23/11/2020
20.34
 1,355,170 19.48 20.34 19.32 16,630 10,160 0.2
20/11/2020
19.48
 325,760 19.75 19.87 19.40 16,050 140,820 -3.1
19/11/2020
19.75
 636,080 19.29 19.99 19.17 220 135,070 -3.4
18/11/2020
19.29
 263,400 19.48 19.64 19.09 3,210 10,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc