CTCP Nước Thủ Dầu Một (tdm)

59.50
-0.20
(-0.34%)
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)
04/06/2020
17.06
 163,180 16.99 17.06 16.83 0 0 0
03/06/2020
16.79
 92,880 16.83 16.83 16.71 0 0 0
02/06/2020
16.71
 126,610 17.06 17.06 16.71 0 0 0
01/06/2020
16.95
 89,010 16.75 17.06 16.75 0 0 0
29/05/2020
16.75
 108,500 16.75 16.83 16.60 0 0 0
28/05/2020
16.87
 249,210 16.91 17.03 16.56 0 0 0
27/05/2020
17.06
 193,220 17.34 17.38 16.83 0 0 0
26/05/2020
17.34
 216,300 17.22 17.77 17.22 0 0 0
25/05/2020
17.10
 602,810 16.25 17.10 16.25 0 0 0
22/05/2020
16.25
 261,510 16.13 16.25 15.97 0 0 0
21/05/2020
16.09
 276,820 16.17 16.21 15.90 0 0 0
20/05/2020
16.17
 91,480 16.05 16.25 16.05 0 0 0
19/05/2020
16.21
 141,320 16.13 16.36 16.05 0 0 0
18/05/2020
15.97
 134,260 16.05 16.05 15.82 0 0 0
15/05/2020
16.09
 329,840 16.36 16.36 16.05 0 0 0
14/05/2020
16.40
 122,300 16.21 16.60 16.21 0 0 0
13/05/2020
16.44
 191,140 16.56 16.79 16.36 0 0 0
12/05/2020
16.29
 199,720 16.13 16.36 16.13 0 0 0
11/05/2020
16.13
 124,960 16.13 16.29 16.05 0 0 0
08/05/2020
16.05
 139,420 16.29 16.29 15.97 0 0 0
07/05/2020
16.05
 201,010 16.21 16.25 15.97 0 0 0
06/05/2020
15.90
 138,160 15.97 16.29 15.82 0 0 0
05/05/2020
15.82
 151,990 16.13 16.13 15.66 0 0 0
04/05/2020
15.74
 229,310 15.82 16.17 15.66 0 0 0
29/04/2020
16.17
 122,380 16.17 16.29 15.82 0 0 0
28/04/2020
16.21
 217,750 16.36 16.36 15.82 0 0 0
27/04/2020
16.21
 462,450 15.97 16.36 15.97 0 0 0
24/04/2020
15.58
 311,420 14.80 15.58 14.65 0 0 0
23/04/2020
14.80
 167,070 15.19 15.19 14.65 0 0 0
22/04/2020
14.65
 135,070 14.18 14.80 14.18 0 0 0
21/04/2020
14.49
 368,090 14.80 15.04 14.42 0 0 0
20/04/2020
15.16
 267,990 15.04 15.43 14.73 0 0 0
17/04/2020
15.16
 353,890 14.80 15.51 14.80 0 0 0
16/04/2020
14.80
 258,820 14.18 14.80 14.18 0 0 0
15/04/2020
14.34
 247,250 14.38 14.53 13.99 0 0 0
14/04/2020
14.03
 193,450 14.18 14.26 13.83 0 0 0
13/04/2020
14.18
 122,820 14.03 14.42 14.03 0 0 0
10/04/2020
14.03
 95,830 13.99 14.03 13.83 0 0 0
09/04/2020
13.99
 338,470 13.71 14.10 13.67 0 0 0
08/04/2020
13.64
 224,540 13.32 13.64 13.29 0 0 0
07/04/2020
13.56
 345,580 14.10 14.18 13.48 0 0 0
06/04/2020
14.10
 208,810 13.83 14.22 13.48 0 0 0
03/04/2020
13.44
 236,630 12.55 13.60 12.55 0 0 0
01/04/2020
12.74
 135,820 12.12 12.74 12.12 0 0 0
31/03/2020
12.23
 359,410 12.62 13.01 12.12 0 0 0
30/03/2020
12.47
 352,030 12.43 12.70 12.00 0 0 0
27/03/2020
12.51
 450,090 12.47 12.70 12.47 0 0 0
26/03/2020
12.47
 379,110 12.90 12.93 12.39 0 0 0
25/03/2020: Cổ tức tiền mặt tỉ lệ: 1%
25/03/2020
12.70
 1,155,220 12.93 12.93 11.69 0 0 0
24/03/2020
12.23
 1,095,710 12.62 13.16 12.23 0 0 0
23/03/2020
13.12
 340,230 14.17 14.17 13.12 0 0 0
20/03/2020
14.09
 216,970 14.79 14.79 14.01 0 0 0
19/03/2020
14.48
 157,300 14.71 14.87 14.48 0 0 0
18/03/2020
14.94
 110,020 15.02 15.10 14.83 0 0 0
17/03/2020
14.79
 172,370 14.79 14.90 14.48 0 0 0
16/03/2020
14.71
 197,920 15.10 15.14 14.67 0 0 0
13/03/2020
15.10
 266,680 14.56 15.25 14.25 0 0 0
12/03/2020
15.18
 368,360 15.33 15.49 14.98 0 0 0
11/03/2020
16.10
 126,590 16.76 16.80 15.56 0 0 0
10/03/2020
16.57
 86,780 15.68 16.57 15.68 0 0 0
09/03/2020
16.22
 562,450 16.96 16.96 16.22 0 0 0
06/03/2020
17.42
 180,680 17.27 17.42 17.07 0 0 0
05/03/2020
17.27
 230,460 17.58 17.65 17.27 0 0 0
04/03/2020
17.65
 145,310 17.89 18.04 17.61 0 0 0
03/03/2020
17.92
 123,740 18.20 18.35 17.81 0 0 0
02/03/2020
18.16
 264,450 17.50 18.20 17.50 0 0 0
28/02/2020
17.50
 137,190 17.42 17.61 17.03 0 0 0
27/02/2020
17.50
 142,570 17.38 17.54 17.23 0 0 0
26/02/2020
17.19
 69,070 17.07 17.46 17.07 0 0 0
25/02/2020
17.42
 87,270 17.03 17.46 17.00 0 0 0
24/02/2020
17.15
 235,130 17.03 17.19 16.88 0 0 0
21/02/2020
17.38
 230,500 17.58 17.58 17.30 0 0 0
20/02/2020
17.58
 297,540 17.96 18.00 17.50 0 0 0
19/02/2020
17.92
 327,650 17.81 18.20 17.81 0 0 0
18/02/2020
17.54
 334,060 17.27 17.73 17.23 0 0 0
17/02/2020
17.15
 280,500 17.42 17.58 17.11 0 0 0
14/02/2020
17.15
 430,680 17.46 17.58 17.11 0 0 0
13/02/2020
17.58
 244,180 17.89 17.89 17.42 0 0 0
12/02/2020
17.89
 485,180 18.04 18.35 17.81 0 0 0
11/02/2020
17.81
 472,100 17.19 17.81 17.03 0 0 0
10/02/2020
16.96
 352,550 16.96 17.42 16.53 0 0 0
07/02/2020
16.45
 418,700 16.34 17.03 16.34 0 0 0
06/02/2020
16.34
 823,210 16.34 16.65 16.10 0 0 0
05/02/2020
16.26
 87,620 17.11 17.11 16.18 0 0 0
04/02/2020
16.49
 48,130 17.19 17.42 16.41 0 0 0
03/02/2020
17.03
 234,740 17.03 17.58 17.03 0 0 0
31/01/2020
18.31
 11,670 18.58 18.74 18.31 0 0 0
30/01/2020
18.58
 27,700 19.12 19.12 18.27 0 0 0
22/01/2020
18.58
 34,530 18.81 19.12 18.58 0 0 0
21/01/2020
18.89
 19,870 18.81 19.28 18.58 0 0 0
20/01/2020
18.97
 55,860 19.36 19.43 18.47 0 0 0
17/01/2020
19.36
 115,280 19.55 19.59 19.32 0 0 0
16/01/2020
19.55
 86,780 19.36 19.55 19.36 0 0 0
15/01/2020
19.36
 105,630 19.51 19.86 19.28 0 0 0
14/01/2020
19.67
 46,320 19.59 19.67 19.59 0 0 0
13/01/2020
19.67
 28,900 19.82 19.82 19.51 0 0 0
10/01/2020
19.82
 990 19.63 19.94 19.63 0 0 0
09/01/2020
19.82
 52,960 20.05 20.05 19.59 0 0 0
08/01/2020
19.74
 41,060 19.90 19.90 19.36 0 0 0
07/01/2020
19.82
 59,620 19.51 20.05 19.36 0 0 0

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