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)
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
21/11/2018
14.76
 10,330 14.92 14.92 14.76 0 0 0
20/11/2018
14.92
 3,100 14.69 14.92 14.38 0 0 0
19/11/2018
14.69
 11,800 14.76 14.76 14.69 0 0 0
16/11/2018
14.76
 3,970 14.88 15.00 14.76 0 0 0
15/11/2018
14.88
 8,140 14.96 14.96 14.84 0 0 0
14/11/2018
14.96
 5,190 14.76 15.07 14.76 0 0 0
13/11/2018
14.76
 14,840 14.96 14.96 14.76 0 0 0
12/11/2018
14.96
 3,430 14.76 15.00 14.76 0 0 0
09/11/2018
14.76
 1,500 15.07 15.07 14.76 0 0 0
08/11/2018
15.07
 22,460 15.07 15.23 14.76 0 0 0
07/11/2018
15.07
 600 14.72 15.07 14.76 0 0 0
06/11/2018
14.72
 46,470 14.69 15.00 14.69 0 0 0
05/11/2018
14.69
 12,400 14.88 14.92 14.69 0 0 0
02/11/2018
14.88
 1,800 14.92 14.92 14.88 0 0 0
01/11/2018
14.92
 4,050 14.45 15.00 14.61 0 0 0
31/10/2018
14.45
 2,100 14.45 15.15 14.45 0 0 0
30/10/2018
14.45
 360 15.23 15.23 14.38 0 0 0
29/10/2018
15.23
 1,960 15.54 15.54 15.23 0 0 0
26/10/2018
15.54
 10 15.46 15.54 15.54 0 0 0
25/10/2018
15.46
 3,400 16.23 16.23 15.15 0 0 0
24/10/2018
16.23
 20,030 15.34 17.39 15.30 0 0 0
23/10/2018
15.34
 0 15.46 15.34 15.46 0 0 0
22/10/2018
15.46
 0 15.46 15.46 15.46 0 0 0
19/10/2018
15.46
 0 15.46 15.46 15.46 0 0 0
18/10/2018
15.46
 0 15.46 15.46 15.46 0 0 0
17/10/2018
15.46
 0 15.46 15.46 15.46 0 0 0
16/10/2018
15.46
 0 15.46 15.46 15.46 0 0 0
15/10/2018
15.46
 13,000 15.38 15.46 15.46 0 0 0
12/10/2018
15.38
 2,500 15.07 15.38 15.07 0 0 0
11/10/2018
15.07
 3,500 16.00 16.00 15.07 0 0 0
10/10/2018
16.00
 4,162 15.46 16.23 15.23 0 0 0
09/10/2018
15.46
 27,017 15.61 16.23 15.07 0 0 0
08/10/2018
15.61
 36,100 15.46 15.61 15.23 0 0 0
05/10/2018
15.46
 75,756 15.07 15.85 15.07 0 0 0
04/10/2018
15.07
 22,500 15.15 15.15 14.92 0 0 0
03/10/2018
15.15
 10,002 15.07 15.15 14.84 0 0 0
02/10/2018
15.07
 10,000 15.07 15.07 14.69 0 0 0
01/10/2018
15.07
 500 15.07 15.07 15.07 0 0 0
28/09/2018
15.07
 89,000 15.46 15.46 15.07 0 0 0
27/09/2018
15.46
 19,800 15.23 15.46 15.46 0 0 0
26/09/2018
15.23
 0 15.46 15.23 15.23 0 0 0
25/09/2018
15.46
 34,522 15.46 15.46 15.07 0 0 0
24/09/2018
15.46
 6,300 15.46 15.46 15.07 0 0 0
21/09/2018
15.46
 27,500 14.69 15.46 14.92 0 0 0
20/09/2018
14.69
 33,523 15.46 15.46 14.69 0 0 0
19/09/2018
15.46
 29,000 15.38 15.46 15.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |