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)
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
15/02/2019
17.60
 182,490 17.28 17.77 17.36 2,000 0 0.0
14/02/2019
17.28
 473,140 16.80 17.32 16.88 76,000 0 1.6
13/02/2019
16.80
 241,730 15.83 16.88 16.03 29,910 0 0.6
12/02/2019
15.83
 12,790 15.83 15.91 15.83 6,590 0 0.1
11/02/2019
15.83
 28,250 15.83 15.99 15.83 25,850 0 0.5
01/02/2019
15.83
 3,000 15.83 15.83 15.83 3,000 0 0.1
31/01/2019
15.83
 13,110 15.75 15.91 15.75 11,080 0 0.2
30/01/2019
15.75
 37,520 15.75 15.83 15.75 33,220 0 0.6
29/01/2019
15.75
 57,850 15.75 15.75 15.59 57,850 0 1.1
28/01/2019
15.75
 48,200 15.18 15.75 15.42 43,200 0 0.8
25/01/2019
15.18
 6,320 15.26 15.34 15.18 0 0 0
24/01/2019
15.26
 9,630 15.34 15.91 15.26 0 0 0
23/01/2019
15.34
 10 15.42 15.42 15.34 0 0 0
22/01/2019
15.42
 2,810 15.42 15.42 14.94 300 2,100 -0.0
21/01/2019
15.42
 810 15.42 15.42 15.42 800 0 0.0
18/01/2019
15.42
 2,810 15.55 15.59 15.42 1,600 0 0.0
17/01/2019
15.55
 9,590 15.46 15.55 15.46 0 0 0
16/01/2019
15.46
 10 15.46 15.46 15.46 0 0 0
15/01/2019
15.46
 12,610 15.51 15.51 15.26 0 0 0
14/01/2019
15.51
 10 15.51 15.51 15.51 0 0 0
11/01/2019
15.51
 4,230 15.51 15.51 15.51 4,000 0 0.1
10/01/2019
15.51
 1,030 15.75 15.83 15.51 1,000 0 0.0
09/01/2019
15.75
 2,060 15.91 15.91 15.46 0 0 0
08/01/2019
15.91
 15,290 15.99 15.99 15.38 0 0 0
07/01/2019
15.99
 1,010 15.34 15.99 15.34 0 0 0
04/01/2019
15.34
 1,000 16.07 16.07 15.34 700 0 0.0
03/01/2019
16.07
 0 16.07 16.07 16.07 0 0 0
02/01/2019
16.07
 1,060 16.23 16.23 15.42 0 0 0
28/12/2018: Cổ tức tiền mặt tỉ lệ: 9%
28/12/2018
16.23
 15,560 16.23 16.56 15.83 0 0 0
27/12/2018
16.23
 59,440 15.92 16.23 15.07 3,800 0 0.1
26/12/2018
15.92
 15,100 15.00 15.92 14.84 100 0 0.0
25/12/2018
15.00
 1,500 14.72 15.00 15.00 0 0 0
24/12/2018
14.72
 21,660 15.00 15.03 14.72 0 0 0
21/12/2018
15.00
 10 14.76 15.00 15.00 0 0 0
20/12/2018
14.76
 3,320 14.69 14.92 14.76 0 0 0
19/12/2018
14.69
 4,780 14.84 14.84 14.69 0 0 0
18/12/2018
14.84
 710 14.84 15.07 14.84 0 0 0
17/12/2018
14.84
 870 14.84 14.92 14.84 0 0 0
14/12/2018
14.84
 11,480 15.00 15.00 14.84 1,000 0 0.0
13/12/2018
15.00
 21,250 14.84 15.07 14.84 0 0 0
12/12/2018
14.84
 1,430 14.92 14.92 14.84 0 0 0
11/12/2018
14.92
 720 14.84 14.92 14.92 0 0 0
10/12/2018
14.84
 20,080 14.76 14.84 14.84 0 0 0
07/12/2018
14.76
 10,190 14.76 14.84 14.76 0 0 0
06/12/2018
14.76
 19,630 14.92 14.92 14.69 0 0 0
05/12/2018
14.92
 2,440 14.92 15.07 14.92 2,100 0 0.0
04/12/2018
14.92
 34,230 15.07 15.07 14.45 0 0 0
03/12/2018
15.07
 2,860 14.15 15.07 14.30 0 0 0
30/11/2018
14.15
 13,390 14.38 15.38 13.99 0 0 0
29/11/2018
14.38
 8,950 14.76 15.15 13.99 0 0 0
28/11/2018
14.76
 9,610 14.69 14.76 14.61 0 0 0
27/11/2018
14.69
 19,590 15.00 15.00 14.69 0 0 0
26/11/2018
15.00
 13,120 14.76 15.15 14.76 0 0 0
23/11/2018
14.76
 9,540 14.84 15.03 14.76 0 0 0
22/11/2018
14.84
 41,420 14.76 15.07 14.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |