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)
29/06/2020
17.61
 97,820 18.54 18.54 17.53 21,320 2,050 0.5
26/06/2020
18.54
 44,850 18.51 18.70 18.47 21,320 2,050 0.5
25/06/2020
18.51
 76,390 18.47 18.70 18.27 10,690 30,850 -0.5
24/06/2020
18.47
 123,190 18.47 18.62 18.27 17,850 11,090 0.2
23/06/2020
18.47
 100,520 18.54 18.70 18.47 49,100 1,420 1.1
22/06/2020
18.54
 193,380 18.74 18.78 18.51 81,750 3,460 1.9
19/06/2020
18.74
 176,140 18.70 18.86 18.70 66,250 2,250 1.5
18/06/2020
18.70
 231,110 18.62 19.05 18.54 88,720 2,570 2.1
17/06/2020
18.62
 308,600 18.39 19.09 18.35 131,850 930 3.1
16/06/2020
18.39
 247,660 18.00 18.47 18.00 118,580 1,220 2.8
15/06/2020
18.00
 288,860 18.12 18.47 17.77 132,140 9,710 2.8
12/06/2020
18.12
 301,750 18.31 18.39 17.45 150,720 11,360 3.2
11/06/2020
18.31
 351,760 18.43 18.90 18.31 174,770 4,740 4.0
10/06/2020
18.43
 255,290 18.16 18.70 17.80 40,070 8,290 0.7
09/06/2020
18.16
 143,030 18.39 18.47 18.08 0 2,700 -0.1
08/06/2020
18.39
 429,090 17.84 18.58 18.00 400 0 0.0
05/06/2020
17.84
 354,590 17.06 18.23 17.06 87,770 1,820 1.9
04/06/2020
17.06
 163,180 16.79 17.06 16.83 46,890 1,890 1.0
03/06/2020
16.79
 92,880 16.71 16.83 16.71 1,220 4,780 -0.1
02/06/2020
16.71
 126,610 16.95 17.06 16.71 20,530 6,050 0.3
01/06/2020
16.95
 89,010 16.75 17.06 16.75 8,300 0 0.2
29/05/2020
16.75
 108,500 16.87 16.87 16.60 2,750 0 0.1
28/05/2020
16.87
 249,210 17.06 17.06 16.56 40,230 0 0.9
27/05/2020
17.06
 193,220 17.34 17.38 16.83 0 8,840 -0.2
26/05/2020
17.34
 216,300 17.10 17.77 17.22 1,160 0 0.0
25/05/2020
17.10
 602,810 16.25 17.10 16.25 14,810 0 0.3
22/05/2020
16.25
 261,510 16.09 16.25 15.97 56,720 9,110 1.0
21/05/2020
16.09
 276,820 16.17 16.21 15.90 38,050 2,850 0.7
20/05/2020
16.17
 91,480 16.21 16.25 16.05 10,060 7,110 0.1
19/05/2020
16.21
 141,320 15.97 16.36 16.05 13,750 2,410 0.2
18/05/2020
15.97
 134,260 16.09 16.09 15.82 13,390 1,700 0.2
15/05/2020
16.09
 329,840 16.40 16.40 16.05 49,340 4,090 0.9
14/05/2020
16.40
 122,300 16.44 16.60 16.21 14,660 3,370 0.2
13/05/2020
16.44
 191,140 16.29 16.79 16.36 4,340 0 0.1
12/05/2020
16.29
 199,720 16.13 16.36 16.13 1,900 2,650 0.0
11/05/2020
16.13
 124,960 16.05 16.29 16.05 0 2,440 -0.1
08/05/2020
16.05
 139,420 16.05 16.29 15.97 20,340 7,090 0.3
07/05/2020
16.05
 201,010 15.90 16.25 15.97 4,390 50,250 -0.9
06/05/2020
15.90
 138,160 15.82 16.29 15.82 8,800 0 0.2
05/05/2020
15.82
 151,990 15.74 16.13 15.66 2,890 14,750 -0.2
04/05/2020
15.74
 229,310 16.17 16.17 15.66 1,260 0 0.0
29/04/2020
16.17
 122,380 16.21 16.29 15.82 0 5,200 -0.1
28/04/2020
16.21
 217,750 16.21 16.36 15.82 0 5,490 -0.1
27/04/2020
16.21
 462,450 15.58 16.36 15.97 390 970 0.0
24/04/2020
15.58
 311,420 14.80 15.58 14.65 28,480 1,090 0.5
23/04/2020
14.80
 167,070 14.65 15.19 14.65 5,550 0 0.1
22/04/2020
14.65
 135,070 14.49 14.80 14.18 10,230 1,000 0.2
21/04/2020
14.49
 368,090 15.16 15.16 14.42 25,290 0 0.5
20/04/2020
15.16
 267,990 15.16 15.43 14.73 26,650 0 0.5
17/04/2020
15.16
 353,890 14.80 15.51 14.80 24,470 0 0.5
16/04/2020
14.80
 258,820 14.34 14.80 14.18 14,090 0 0.3
15/04/2020
14.34
 247,250 14.03 14.53 13.99 17,130 0 0.3
14/04/2020
14.03
 193,450 14.18 14.26 13.83 2,560 1,030 0.0
13/04/2020
14.18
 122,820 14.03 14.42 14.03 15,460 0 0.3
10/04/2020
14.03
 95,830 13.99 14.03 13.83 30 210 0.0
09/04/2020
13.99
 338,470 13.64 14.10 13.67 33,280 0 0.6
08/04/2020
13.64
 224,540 13.56 13.64 13.29 3,350 0 0.1
07/04/2020
13.56
 345,580 14.10 14.18 13.48 10,130 0 0.2
06/04/2020
14.10
 208,810 13.44 14.22 13.48 7,610 0 0.1
03/04/2020
13.44
 236,630 12.74 13.60 12.55 19,990 0 0.3
01/04/2020
12.74
 135,820 12.23 12.74 12.12 14,050 0 0.2
31/03/2020
12.23
 359,410 12.47 13.01 12.12 15,770 117,680 -1.6
30/03/2020
12.47
 352,030 12.51 12.70 12.00 8,230 0 0.1
27/03/2020
12.51
 450,090 12.47 12.70 12.47 34,570 332,000 -4.8
26/03/2020
12.47
 379,110 12.70 12.93 12.39 21,580 258,060 -3.8
25/03/2020: Cổ tức tiền mặt tỉ lệ: 1%
25/03/2020
12.70
 1,155,220 12.23 12.93 11.69 68,880 1,227,140 -18.7
24/03/2020
12.23
 1,095,710 13.12 13.16 12.23 18,820 951,020 -14.8
23/03/2020
13.12
 340,230 14.09 14.17 13.12 19,490 590 0.3
20/03/2020
14.09
 216,970 14.48 14.79 14.01 0 168,190 -3.1
19/03/2020
14.48
 157,300 14.94 14.94 14.48 15,470 94,490 -1.5
18/03/2020
14.94
 110,020 14.79 15.10 14.83 1,990 0 0.0
17/03/2020
14.79
 172,370 14.71 14.90 14.48 42,620 120 0.8
16/03/2020
14.71
 197,920 15.10 15.14 14.67 66,210 480 1.2
13/03/2020
15.10
 266,680 15.18 15.25 14.25 730 35,320 -0.7
12/03/2020
15.18
 368,360 16.10 16.10 14.98 890 0 0.0
11/03/2020
16.10
 126,590 16.57 16.80 15.56 480 0 0.0
10/03/2020
16.57
 86,780 16.22 16.57 15.68 320 0 0.0
09/03/2020
16.22
 562,450 17.42 17.42 16.22 1,000 6,950 -0.1
06/03/2020
17.42
 180,680 17.27 17.42 17.07 5,000 0 0.1
05/03/2020
17.27
 230,460 17.65 17.65 17.27 0 40,680 -0.9
04/03/2020
17.65
 145,310 17.92 18.04 17.61 0 72,000 -1.6
03/03/2020
17.92
 123,740 18.16 18.35 17.81 0 0 0
02/03/2020
18.16
 264,450 17.50 18.20 17.50 51,000 20,000 0.7
28/02/2020
17.50
 137,190 17.50 17.61 17.03 53,200 0 1.2
27/02/2020
17.50
 142,570 17.19 17.54 17.23 6,950 41,800 -0.8
26/02/2020
17.19
 69,070 17.42 17.46 17.07 0 0 0
25/02/2020
17.42
 87,270 17.15 17.46 17.00 2,000 0 0.0
24/02/2020
17.15
 235,130 17.38 17.38 16.88 54,200 0 1.2
21/02/2020
17.38
 230,500 17.58 17.58 17.30 19,500 79,790 -1.4
20/02/2020
17.58
 297,540 17.92 18.00 17.50 5,200 158,000 -3.5
19/02/2020
17.92
 327,650 17.54 18.20 17.81 0 137,000 -3.2
18/02/2020
17.54
 334,060 17.15 17.73 17.23 0 200,000 -4.5
17/02/2020
17.15
 280,500 17.15 17.58 17.11 12,910 160,000 -3.3
14/02/2020
17.15
 430,680 17.58 17.58 17.11 0 229,990 -5.1
13/02/2020
17.58
 244,180 17.89 17.89 17.42 4,400 51,200 -1.1
12/02/2020
17.89
 485,180 17.81 18.35 17.81 0 185,720 -4.3
11/02/2020
17.81
 472,100 16.96 17.81 17.03 36,000 312,930 -6.2
10/02/2020
16.96
 352,550 16.45 17.42 16.53 15,170 288,650 -6.0
07/02/2020
16.45
 418,700 16.34 17.03 16.34 0 398,420 -8.5
06/02/2020
16.34
 823,210 16.26 16.65 16.10 30,000 311,660 -5.9

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