CTCP Nước Thủ Dầu Một (tdm)

58
-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
(2025-11-17) 		1.60 2.83% 54,000 -20,700 -1.2
56.50
59.80
58.20
2 tháng
(2025-10-17) 		0.10 0.17% 390,600 -90,000 -5.2
55.10
59.80
58.20
3 tháng
(2025-09-17) 		-0.90 -1.53% 481,200 -163,700 -9.5
55.10
59.80
58.20
6 tháng
(2025-06-19) 		1.50 2.65% 995,900 -168,800 -9.8
55
60
58.20
12 tháng
(2024-12-23) 		9.10 18.58% 3,120,500 -1,155,720 -63.8
47.92
60
58.20
24 tháng
(2023-12-27) 		20.02 52.58% 13,365,700 -2,744,669 -133.0
38.08
60
58.20
36 tháng
(2023-01-03) 		25.25 76.86% 36,684,700 -6,001,958 -251.6
32.76
60
58.20
60 tháng
(2021-01-11) 		35.07 152.24% 225,424,800 -2,956,816 -158.9
20.85
60
58.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2019
25.57
 255,990 25.53 26.27 25.57 238,850 200,000 1.3
24/07/2019
25.53
 112,520 25.64 25.64 25.41 108,000 100,000 0.3
23/07/2019
25.64
 101,130 25.64 25.72 25.33 200,000 200,000 0
22/07/2019
25.64
 107,330 25.64 25.96 25.37 0 0 0
19/07/2019
25.64
 528,640 24.78 25.84 24.78 50,000 0 1.6
18/07/2019
24.78
 105,330 24.39 24.78 24.31 0 0 0
17/07/2019
24.39
 107,680 24.78 24.86 24.39 0 0 0
16/07/2019
24.78
 120,290 24.31 24.90 24.31 0 0 0
15/07/2019
24.31
 97,160 24.31 24.54 24.23 0 0 0
12/07/2019
24.31
 116,670 24.39 24.62 24.31 0 0 0
11/07/2019
24.39
 176,430 24.54 24.94 24.39 0 0 0
10/07/2019
24.54
 136,900 24.54 24.98 24.15 0 100 -0.0
09/07/2019
24.54
 100,330 25.09 25.09 24.42 0 0 0
08/07/2019
25.09
 301,910 24.78 25.09 23.99 50,000 250 1.6
05/07/2019
24.78
 650,590 26.31 26.31 24.78 11,000 0 0.4
04/07/2019
26.31
 155,710 26.04 26.35 26.04 10,800 0 0.4
03/07/2019
26.04
 139,490 26.19 26.35 25.96 0 0 0
02/07/2019
26.19
 379,610 25.41 26.63 25.49 0 0 0
01/07/2019
25.41
 83,060 25.13 25.57 25.17 0 0 0
28/06/2019
25.13
 169,830 25.33 25.41 24.94 0 0 0
27/06/2019
25.33
 187,010 25.25 25.92 24.94 50,000 0 1.6
26/06/2019
25.25
 99,870 25.13 25.49 25.01 0 0 0
25/06/2019
25.13
 184,790 25.57 25.96 25.01 0 0 0
24/06/2019
25.57
 255,010 24.94 25.80 24.78 0 100 -0.0
21/06/2019
24.94
 83,450 25.05 25.09 24.70 0 0 0
20/06/2019
25.05
 180,790 25.09 25.33 24.54 0 0 0
19/06/2019
25.09
 466,570 24.94 25.96 25.09 250 0 0.0
18/06/2019
24.94
 89,610 24.82 25.17 24.54 0 0 0
17/06/2019
24.82
 185,180 24.46 24.86 24.39 0 0 0
14/06/2019
24.46
 189,820 24.86 25.13 24.46 0 0 0
13/06/2019
24.86
 185,920 25.17 25.17 24.86 0 0 0
12/06/2019
25.17
 229,490 25.17 25.17 24.78 50,000 0 1.6
11/06/2019
25.17
 387,290 24.39 25.45 24.23 0 0 0
10/06/2019
24.39
 349,600 24.15 24.62 24.15 5,600 0 0.2
07/06/2019
24.15
 926,500 22.58 24.15 22.58 0 0 0
06/06/2019
22.58
 65,040 22.18 22.58 22.14 0 0 0
05/06/2019
22.18
 65,520 22.34 22.42 22.03 0 0 0
04/06/2019
22.34
 41,550 22.03 22.81 22.03 11,760 0 0.3
03/06/2019
22.03
 143,130 22.50 22.50 21.87 57,980 0 1.6
31/05/2019
22.50
 83,970 22.97 22.97 22.50 0 0 0
30/05/2019
22.97
 148,610 22.81 23.21 22.81 200 0 0.0
29/05/2019
22.81
 388,580 21.95 23.21 21.95 46,760 0 1.3
28/05/2019
21.95
 250,340 21.71 22.10 21.63 70,000 0 2.0
27/05/2019
21.71
 21,680 21.67 21.99 21.59 0 0 0
24/05/2019
21.67
 113,950 21.71 21.79 21.59 0 0 0
23/05/2019
21.71
 13,600 21.67 21.79 21.63 0 0 0
22/05/2019
21.67
 167,050 21.48 22.03 21.36 0 0 0
21/05/2019
21.48
 27,350 21.79 21.79 21.32 0 1,400 -0.0
20/05/2019
21.79
 39,140 21.44 22.03 21.36 0 0 0
17/05/2019
21.44
 198,650 21.87 22.18 21.40 30,000 0 0.8
16/05/2019
21.87
 251,220 22.42 22.46 21.87 54,510 0 1.5
15/05/2019
22.42
 100,450 22.46 22.81 22.34 0 0 0
14/05/2019
22.46
 220,300 22.46 22.62 22.07 51,070 0 1.5
13/05/2019
22.46
 48,920 22.62 22.97 22.42 19,860 0 0.6
10/05/2019
22.62
 11,010 22.58 22.81 22.42 1,410 0 0.0
09/05/2019
22.58
 15,960 22.54 22.73 22.46 0 800 -0.0
08/05/2019
22.54
 34,790 22.54 22.77 22.42 19,160 0 0.5
07/05/2019
22.54
 48,140 23.05 23.21 22.42 10,000 0 0.3
06/05/2019
23.05
 28,750 22.81 23.21 22.58 0 0 0
03/05/2019
22.81
 26,860 23.56 23.60 22.73 700 0 0.0
02/05/2019
23.56
 87,180 23.28 23.76 23.28 50,800 10 1.5
26/04/2019
23.28
 192,940 22.66 23.44 22.66 63,480 0 1.9
25/04/2019
22.66
 23,420 22.66 22.89 22.50 0 0 0
24/04/2019
22.66
 234,570 22.26 23.21 22.10 49,900 0 1.4
23/04/2019
22.26
 43,910 22.30 22.34 21.87 0 0 0
22/04/2019
22.30
 32,530 22.34 22.34 22.03 0 0 0
19/04/2019
22.34
 40,060 22.10 22.42 22.03 0 0 0
18/04/2019
22.10
 202,350 22.18 22.34 22.10 155,120 0 4.4
17/04/2019
22.18
 87,470 22.50 22.66 22.18 2,530 0 0.1
16/04/2019
22.50
 84,130 22.42 22.50 21.71 0 0 0
12/04/2019
22.42
 395,870 22.66 22.66 21.08 34,750 0 1.0
11/04/2019
22.66
 283,920 22.73 22.97 22.10 100,000 0 2.9
10/04/2019
22.73
 354,640 22.58 22.81 22.10 159,880 0 4.6
09/04/2019
22.58
 166,550 23.48 23.83 22.10 700 0 0.0
08/04/2019
23.48
 394,410 23.21 23.60 22.81 325,000 0 9.6
05/04/2019
23.21
 533,010 24.07 24.07 23.13 300,000 0 9.0
04/04/2019
24.07
 295,930 23.76 24.15 23.60 64,880 9,120 1.7
03/04/2019
23.76
 479,270 23.44 23.80 23.28 207,790 1,880 6.2
02/04/2019
23.44
 302,760 23.21 23.60 22.93 232,270 0 6.9
01/04/2019
23.21
 170,760 23.52 23.56 23.05 113,300 0 3.3
29/03/2019
23.52
 403,230 23.60 23.68 23.05 529,990 0 15.4
28/03/2019
23.60
 631,340 22.42 23.95 22.10 382,090 0 11.0
27/03/2019
22.42
 682,630 22.42 22.50 22.34 591,920 0 16.9
26/03/2019
22.42
 475,210 22.18 22.42 22.03 309,320 0 8.7
25/03/2019
22.18
 626,490 22.66 22.66 21.63 626,880 0 17.8
22/03/2019
22.66
 204,210 22.50 22.81 22.03 25,710 0 0.7
21/03/2019
22.50
 370,520 22.50 22.97 22.50 200 0 0.0
20/03/2019
22.50
 505,790 22.50 22.58 22.03 0 0 0
19/03/2019
22.50
 640,310 22.26 22.66 22.03 173,450 0 4.9
18/03/2019
22.26
 673,870 22.03 22.34 22.03 123,070 26,000 2.7
15/03/2019
22.03
 754,640 21.48 22.26 21.44 0 0 0
14/03/2019
21.48
 526,650 20.45 21.87 20.22 1,730,000 0 45.2
13/03/2019
20.45
 577,960 20.45 20.61 20.45 30,000 0 0.8
12/03/2019
20.45
 249,190 20.53 20.57 20.45 25,000 0 0.7
11/03/2019
20.53
 282,200 20.53 20.85 20.45 0 0 0
08/03/2019
20.53
 179,650 20.45 20.53 19.90 0 0 0
07/03/2019
20.45
 342,560 20.45 20.92 20.22 0 0 0
06/03/2019
20.45
 244,820 20.37 20.65 20.30 40,000 0 1.0
05/03/2019
20.37
 437,420 19.78 20.69 19.78 70,000 0 1.8
04/03/2019
19.78
 421,780 20.06 20.41 19.67 9,170 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |