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)
05/02/2020
16.26
 87,620 16.49 17.11 16.18 14,440 30,000 -0.3
04/02/2020
16.49
 48,130 17.03 17.42 16.41 660 14,750 -0.3
03/02/2020
17.03
 234,740 18.31 18.31 17.03 10,800 0 0.2
31/01/2020
18.31
 11,670 18.58 18.74 18.31 1,500 0 0.0
30/01/2020
18.58
 27,700 18.58 19.12 18.27 0 0 0
22/01/2020
18.58
 34,530 18.89 19.12 18.58 0 0 0
21/01/2020
18.89
 19,870 18.97 19.28 18.58 500 4,000 -0.1
20/01/2020
18.97
 55,860 19.36 19.43 18.47 5,400 28,710 -0.6
17/01/2020
19.36
 115,280 19.55 19.59 19.32 40,000 0 1
16/01/2020
19.55
 86,780 19.36 19.55 19.36 38,500 0 1.0
15/01/2020
19.36
 105,630 19.67 19.86 19.28 21,800 15,940 0.1
14/01/2020
19.67
 46,320 19.67 19.67 19.59 0 15,000 -0.4
13/01/2020
19.67
 28,900 19.82 19.82 19.51 21,000 0 0.5
10/01/2020
19.82
 990 19.82 19.94 19.63 0 0 0
09/01/2020
19.82
 52,960 19.74 20.05 19.59 46,750 11,220 0.9
08/01/2020
19.74
 41,060 19.82 19.90 19.36 28,700 3,350 0.6
07/01/2020
19.82
 59,620 19.51 20.05 19.36 40,370 26,090 0.4
06/01/2020
19.51
 35,540 19.63 20.13 19.51 25,000 10,000 0.4
03/01/2020
19.63
 16,870 19.98 19.98 19.59 7,000 0 0.2
02/01/2020
19.98
 2,320 19.90 20.13 19.59 0 0 0
31/12/2019
19.90
 65,290 19.90 20.13 19.55 28,000 0 0.7
30/12/2019: Cổ tức tiền mặt tỉ lệ: 9%
30/12/2019
19.90
 9,610 19.36 19.90 19.51 20,000 1,000 0.5
27/12/2019
19.36
 58,410 19.21 19.62 19.06 18,060 25,710 -0.2
26/12/2019
19.21
 80,800 19.28 19.28 18.91 47,950 44,920 0.1
25/12/2019
19.28
 34,970 19.21 19.28 18.68 0 12,300 -0.3
24/12/2019
19.21
 52,570 19.28 19.36 19.13 20,000 1,000 0.5
23/12/2019
19.28
 62,430 19.73 19.73 19.21 20,000 24,390 -0.1
20/12/2019
19.73
 120,170 19.81 19.81 19.43 43,000 98,630 -1.5
19/12/2019
19.81
 29,150 19.77 19.81 19.73 25,470 8,380 0.5
18/12/2019
19.77
 43,050 19.77 19.77 19.51 29,850 0 0.8
17/12/2019
19.77
 44,330 19.84 19.95 19.43 37,680 0 1.0
16/12/2019
19.84
 41,610 19.84 19.84 19.58 32,000 0 0.8
13/12/2019
19.84
 71,790 19.88 20.52 19.62 47,300 0 1.2
12/12/2019
19.88
 37,160 19.88 20.55 19.81 20,700 1,010 0.5
11/12/2019
19.88
 48,720 19.88 19.88 19.47 40,000 5,000 0.9
10/12/2019
19.88
 18,730 19.66 19.88 19.43 0 0 0
09/12/2019
19.66
 57,690 19.77 19.81 19.51 25,750 0 0.7
06/12/2019
19.77
 25,500 19.77 19.81 19.43 9,250 200 0.2
05/12/2019
19.77
 16,680 19.81 19.81 19.47 11,640 0 0.3
04/12/2019
19.81
 74,170 19.81 20.18 19.43 13,360 0 0.4
03/12/2019
19.81
 48,490 19.81 19.88 19.58 0 0 0
02/12/2019
19.81
 62,420 20.10 20.10 19.43 29,500 0 0.8
29/11/2019
20.10
 27,960 19.17 20.10 19.17 7,000 0 0.2
28/11/2019
19.17
 16,040 18.83 19.17 18.68 0 0 0
27/11/2019
18.83
 380,390 18.68 19.28 18.53 20,000 0 0.5
26/11/2019
18.68
 67,970 18.72 18.98 18.68 36,870 0 0.9
25/11/2019
18.72
 41,480 18.83 18.98 18.72 0 0 0
22/11/2019
18.83
 59,530 19.28 19.58 18.83 200,000 0 5.2
21/11/2019
19.28
 22,490 19.43 19.43 19.17 0 0 0
20/11/2019
19.43
 58,390 19.43 19.73 19.43 0 0 0
19/11/2019
19.43
 23,550 19.13 19.43 19.13 0 0 0
18/11/2019
19.13
 121,140 19.81 19.99 19.13 0 0 0
15/11/2019
19.81
 12,230 19.81 20.03 19.73 0 0 0
14/11/2019
19.81
 15,390 19.88 19.92 19.43 0 0 0
13/11/2019
19.88
 4,320 19.95 19.95 19.69 0 0 0
12/11/2019
19.95
 13,670 19.66 19.99 19.43 2,000 0 0.1
11/11/2019
19.66
 34,160 19.84 20.03 19.66 0 0 0
08/11/2019
19.84
 23,100 20.18 20.22 19.58 0 0 0
07/11/2019
20.18
 68,920 19.32 20.29 19.32 500 0 0.0
06/11/2019
19.32
 26,340 19.36 19.66 19.28 4,700 0 0.1
05/11/2019
19.36
 79,850 19.32 19.43 19.06 2,530 0 0.1
04/11/2019
19.32
 131,280 19.73 20.18 19.32 100 0 0.0
01/11/2019
19.73
 19,800 20.10 20.10 19.73 0 0 0
31/10/2019
20.10
 17,780 20.18 20.40 20.07 0 0 0
30/10/2019
20.18
 4,660 20.14 20.48 20.10 0 0 0
29/10/2019
20.14
 20,060 20.18 20.25 20.14 3,000 0 0.1
28/10/2019
20.18
 8,500 20.18 20.25 20.10 0 0 0
25/10/2019
20.18
 27,980 20.37 20.37 20.03 0 0 0
24/10/2019
20.37
 16,380 20.40 20.40 19.95 4,000 0 0.1
23/10/2019
20.40
 89,390 20.18 20.40 19.51 1,000 1,000 0.0
22/10/2019
20.18
 55,220 20.55 20.55 19.51 0 0 0
21/10/2019
20.55
 30,840 20.70 20.70 20.37 0 5,000 -0.1
18/10/2019
20.70
 34,420 20.55 20.70 20.40 0 0 0
17/10/2019
20.55
 92,880 20.89 20.93 20.55 0 0 0
16/10/2019
20.89
 8,140 20.55 21.00 20.70 0 0 0
15/10/2019
20.55
 36,860 20.40 20.89 20.33 0 0 0
14/10/2019
20.40
 72,800 20.85 20.85 20.40 0 32,680 -0.9
11/10/2019
20.85
 41,540 20.81 20.85 20.55 0 0 0
10/10/2019
20.81
 21,460 20.93 20.93 20.70 0 0 0
09/10/2019
20.93
 12,800 20.85 21.11 20.78 0 0 0
08/10/2019
20.85
 395,390 21.15 21.49 20.81 0 0 0
07/10/2019
21.15
 36,610 21.45 21.45 21.08 0 0 0
04/10/2019
21.45
 47,540 21.26 21.49 21.15 0 0 0
03/10/2019
21.26
 49,960 21.30 21.30 21.11 26,040 0 0.7
02/10/2019
21.30
 76,820 21.30 21.52 21.15 0 0 0
01/10/2019
21.30
 38,160 21.23 21.52 21.15 0 0 0
30/09/2019
21.23
 81,540 21.19 21.45 20.93 35,720 0 1.0
27/09/2019
21.19
 95,140 21.60 21.60 21.08 0 0 0
26/09/2019
21.60
 58,390 21.52 22.12 21.34 0 0 0
25/09/2019
21.52
 41,560 21.23 21.52 21.11 0 100 0.0
24/09/2019
21.23
 51,160 21.26 21.30 21.11 0 0 0
23/09/2019
21.26
 57,800 21.52 21.52 21.11 0 0 0
20/09/2019
21.52
 95,050 21.60 21.64 21.23 0 0 0
19/09/2019
21.60
 72,660 21.45 21.64 21.30 0 0 0
18/09/2019
21.45
 26,420 21.56 21.60 21.37 0 0 0
17/09/2019
21.56
 63,440 21.52 21.67 21.34 0 0 0
16/09/2019
21.52
 212,980 21.82 22.05 21.52 100,000 0 2.9
13/09/2019
21.82
 139,420 21.82 22.65 21.82 500 0 0.0
12/09/2019
21.82
 246,990 22.94 22.94 21.82 0 0 0
11/09/2019
22.94
 55,590 22.94 23.13 22.65 100,000 100,000 0

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