CTCP Nước Thủ Dầu Một (tdm)

59.50
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
(2026-09-08) 		-1.70 -2.82% 104,600 0 0
58.10
61
59.50
2 tháng
(2026-08-10) 		-3.50 -5.65% 556,900 0 0
55.60
62
59.50
3 tháng
(2026-07-10) 		-0.78 -1.32% 1,787,000 0 0
55.60
62
59.50
6 tháng
(2026-04-13) 		3.40 6.16% 2,565,100 0 0
54.42
62
59.50
12 tháng
(2025-10-13) 		3.40 6.16% 3,873,600 0 0
50.54
62
59.50
24 tháng
(2024-10-18) 		12.37 26.81% 7,503,600 0 0
44.05
62
59.50
36 tháng
(2023-10-24) 		22.50 62.49% 20,479,000 0 0
34.95
62
59.50
60 tháng
(2021-11-03) 		30.79 111.11% 127,243,200 0 0
22.78
62
59.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
24.53
 522,100 24.21 24.94 24.04 0 0 0
19/03/2021
24.21
 251,800 24.04 24.21 23.96 0 0 0
18/03/2021
24.29
 241,300 24.08 24.37 24.08 0 0 0
17/03/2021
24.37
 675,800 24.21 24.37 23.80 0 0 0
16/03/2021
24.29
 591,300 24.04 24.37 22.62 0 0 0
15/03/2021
24.29
 578,700 24.37 24.41 23.92 0 0 0
12/03/2021
24.37
 260,000 24.45 24.45 24.00 0 0 0
11/03/2021
24.45
 585,800 24.37 24.45 23.96 0 0 0
10/03/2021
24.37
 660,100 24.45 24.45 23.96 0 0 0
09/03/2021
24.37
 1,119,900 23.64 24.61 23.39 0 0 0
08/03/2021
23.39
 361,900 23.15 23.64 23.15 0 0 0
05/03/2021
23.15
 417,600 23.15 23.31 22.82 0 0 0
04/03/2021
23.15
 307,300 24.12 24.12 22.82 0 0 0
03/03/2021
24.00
 782,400 22.82 24.45 22.82 0 0 0
02/03/2021
22.86
 501,100 22.86 23.07 22.49 0 0 0
01/03/2021
22.82
 245,200 22.98 22.98 22.62 0 0 0
26/02/2021
22.82
 539,300 22.49 22.82 22.25 0 0 0
25/02/2021
22.82
 370,400 22.94 22.94 22.41 0 0 0
24/02/2021
22.94
 549,100 23.07 23.07 22.62 0 0 0
23/02/2021
22.94
 391,000 23.02 23.02 22.82 0 0 0
22/02/2021
23.02
 847,600 23.11 23.23 22.66 0 0 0
19/02/2021
23.07
 995,400 21.80 23.07 21.76 0 0 0
18/02/2021
21.92
 159,700 22.01 22.01 21.68 0 0 0
17/02/2021
21.88
 210,000 21.60 21.92 21.60 0 0 0
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 0 0 0
05/02/2021
21.52
 241,900 21.52 21.68 21.27 0 0 0
04/02/2021
21.52
 143,100 21.52 21.56 21.19 0 0 0
03/02/2021
21.76
 451,700 20.62 21.76 20.50 0 0 0
02/02/2021
20.62
 157,400 20.09 20.62 19.97 0 0 0
01/02/2021
20.09
 193,000 20.70 20.74 19.97 0 0 0
29/01/2021
20.70
 344,400 19.56 20.74 19.15 0 0 0
28/01/2021
19.81
 1,006,700 20.38 21.19 19.81 0 0 0
27/01/2021
21.27
 272,300 21.60 22.09 21.19 0 0 0
26/01/2021
21.60
 314,800 22.41 22.41 21.44 0 0 0
25/01/2021
22.41
 348,900 21.72 22.82 21.72 0 0 0
22/01/2021
21.88
 285,100 21.72 21.92 21.72 0 0 0
21/01/2021
21.72
 383,800 21.35 21.72 21.31 0 0 0
20/01/2021
21.35
 443,400 21.23 21.35 20.38 0 0 0
19/01/2021
21.23
 561,700 22.01 22.01 20.54 0 0 0
18/01/2021
22.01
 837,100 22.66 22.66 21.07 0 0 0
15/01/2021
22.62
 267,500 22.78 22.82 22.41 0 0 0
14/01/2021
22.78
 472,900 22.78 22.94 22.33 0 0 0
13/01/2021
22.41
 1,089,100 21.84 22.90 21.84 0 0 0
12/01/2021
21.84
 393,200 21.76 21.88 21.60 0 0 0
11/01/2021
21.88
 409,400 22.01 22.01 21.84 0 0 0
08/01/2021
21.92
 404,700 21.76 22.01 21.76 0 0 0
07/01/2021
21.76
 471,400 21.76 21.84 21.68 0 0 0
06/01/2021
21.88
 429,100 21.92 22.09 21.76 0 0 0
05/01/2021
21.92
 678,500 22.21 22.21 21.84 0 0 0
04/01/2021
22.21
 427,600 22.33 22.33 22.13 0 0 0
31/12/2020
22.29
 334,440 22.33 22.58 22.05 0 0 0
30/12/2020: Cổ tức tiền mặt tỉ lệ: 12%
30/12/2020
22.33
 1,001,210 22.33 22.74 21.56 0 0 0
29/12/2020
21.27
 705,630 21.12 21.43 21.12 0 0 0
28/12/2020
21.12
 549,460 21.51 21.51 21.04 0 0 0
25/12/2020
21.19
 556,620 20.73 21.19 20.57 0 0 0
24/12/2020
20.61
 351,200 20.92 20.92 20.42 0 0 0
23/12/2020
20.92
 643,080 20.49 21.04 20.49 0 0 0
22/12/2020
20.49
 580,620 20.61 20.61 20.45 0 0 0
21/12/2020
20.49
 735,860 20.49 20.88 20.49 0 0 0
18/12/2020
20.49
 699,810 20.80 20.80 20.42 0 0 0
17/12/2020
20.80
 612,850 21.04 21.04 20.65 0 0 0
16/12/2020
21.04
 943,530 21.19 21.19 20.88 0 0 0
15/12/2020
21.04
 591,360 21.16 21.27 20.92 0 0 0
14/12/2020
21.12
 301,030 20.92 21.19 20.88 0 0 0
11/12/2020
20.84
 652,060 20.73 20.96 20.30 0 0 0
10/12/2020
20.73
 837,830 21.31 21.43 20.73 0 0 0
09/12/2020
21.23
 640,600 21.43 21.43 21.12 0 0 0
08/12/2020
21.31
 419,800 21.35 21.54 21.31 0 0 0
07/12/2020
21.58
 665,030 21.58 21.62 21.12 0 0 0
04/12/2020
21.19
 623,070 21.51 21.74 21.19 0 0 0
03/12/2020
21.51
 460,040 21.31 21.58 21.16 0 0 0
02/12/2020
21.16
 650,330 21.35 21.39 21.12 0 0 0
01/12/2020
21.16
 445,870 20.88 21.43 20.77 0 0 0
30/11/2020
21.19
 887,250 21.04 21.58 20.96 0 0 0
27/11/2020
20.92
 318,380 20.73 21.04 20.69 0 0 0
26/11/2020
20.69
 522,340 20.96 20.96 20.69 0 0 0
25/11/2020
21.00
 619,420 21.00 21.43 20.80 0 0 0
24/11/2020
21.19
 695,430 20.69 21.19 20.49 0 0 0
23/11/2020
20.34
 1,355,170 19.48 20.34 19.32 0 0 0
20/11/2020
19.48
 325,760 19.79 19.87 19.40 0 0 0
19/11/2020
19.75
 636,080 19.44 19.99 19.17 0 0 0
18/11/2020
19.29
 263,400 19.48 19.64 19.09 0 0 0
17/11/2020
19.48
 360,650 19.40 19.56 19.32 0 0 0
16/11/2020
19.09
 1,031,970 19.56 20.03 18.12 0 0 0
13/11/2020
19.44
 915,010 18.62 19.44 18.54 0 0 0
12/11/2020
18.47
 149,240 18.27 18.70 18.27 0 0 0
11/11/2020
18.27
 53,490 18.16 18.27 18.16 0 0 0
10/11/2020
18.23
 85,640 18.27 18.35 18.16 0 0 0
09/11/2020
18.27
 24,170 18.54 18.54 18.08 0 0 0
06/11/2020
18.27
 53,500 18.27 18.43 18.16 0 0 0
05/11/2020
18.27
 89,630 18.58 18.58 18.27 0 0 0
04/11/2020
18.31
 149,670 18.00 18.39 18.00 0 0 0
03/11/2020
18.04
 77,150 17.92 18.08 17.92 0 0 0
02/11/2020
17.88
 63,900 17.77 17.92 17.77 0 0 0
30/10/2020
17.77
 123,900 17.73 17.92 17.69 0 0 0
29/10/2020
17.88
 93,660 17.69 17.92 17.61 0 0 0
28/10/2020
17.73
 196,660 17.73 18.12 17.73 0 0 0
27/10/2020
17.73
 248,800 17.77 17.92 17.65 0 0 0
26/10/2020
17.77
 163,030 17.80 18.08 17.53 0 0 0

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