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)
06/01/2020
19.51
 35,540 20.13 20.13 19.51 0 0 0
03/01/2020
19.63
 16,870 19.74 19.98 19.59 0 0 0
02/01/2020
19.98
 2,320 20.13 20.13 19.59 0 0 0
31/12/2019
19.90
 65,290 19.90 20.13 19.55 0 0 0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 9%
30/12/2019
19.90
 9,610 19.90 19.90 19.51 0 0 0
27/12/2019
19.36
 58,410 19.21 19.62 19.06 0 0 0
26/12/2019
19.21
 80,800 19.28 19.28 18.91 0 0 0
25/12/2019
19.28
 34,970 19.21 19.28 18.68 0 0 0
24/12/2019
19.21
 52,570 19.36 19.36 19.13 0 0 0
23/12/2019
19.28
 62,430 19.73 19.73 19.21 0 0 0
20/12/2019
19.73
 120,170 19.81 19.81 19.43 0 0 0
19/12/2019
19.81
 29,150 19.73 19.81 19.73 0 0 0
18/12/2019
19.77
 43,050 19.73 19.77 19.51 0 0 0
17/12/2019
19.77
 44,330 19.73 19.95 19.43 0 0 0
16/12/2019
19.84
 41,610 19.84 19.84 19.58 0 0 0
13/12/2019
19.84
 71,790 20.52 20.52 19.62 0 0 0
12/12/2019
19.88
 37,160 20.55 20.55 19.81 0 0 0
11/12/2019
19.88
 48,720 19.51 19.88 19.47 0 0 0
10/12/2019
19.88
 18,730 19.43 19.88 19.43 0 0 0
09/12/2019
19.66
 57,690 19.81 19.81 19.51 0 0 0
06/12/2019
19.77
 25,500 19.47 19.81 19.43 0 0 0
05/12/2019
19.77
 16,680 19.81 19.81 19.47 0 0 0
04/12/2019
19.81
 74,170 20.03 20.18 19.43 0 0 0
03/12/2019
19.81
 48,490 19.84 19.88 19.58 0 0 0
02/12/2019
19.81
 62,420 20.10 20.10 19.43 0 0 0
29/11/2019
20.10
 27,960 19.24 20.10 19.17 0 0 0
28/11/2019
19.17
 16,040 18.68 19.17 18.68 0 0 0
27/11/2019
18.83
 380,390 18.68 19.28 18.53 0 0 0
26/11/2019
18.68
 67,970 18.80 18.98 18.68 0 0 0
25/11/2019
18.72
 41,480 18.98 18.98 18.72 0 0 0
22/11/2019
18.83
 59,530 18.83 19.58 18.83 0 0 0
21/11/2019
19.28
 22,490 19.43 19.43 19.17 0 0 0
20/11/2019
19.43
 58,390 19.73 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 19.58 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 19.99 19.99 19.43 0 0 0
11/11/2019
19.66
 34,160 20.03 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 19.36 20.29 19.32 0 0 0
06/11/2019
19.32
 26,340 19.36 19.66 19.28 0 0 0
05/11/2019
19.36
 79,850 19.32 19.43 19.06 0 0 0
04/11/2019
19.32
 131,280 19.73 20.18 19.32 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 20.48 20.48 20.10 0 0 0
29/10/2019
20.14
 20,060 20.18 20.25 20.14 0 0 0
28/10/2019
20.18
 8,500 20.18 20.25 20.10 0 0 0
25/10/2019
20.18
 27,980 20.33 20.33 20.03 0 0 0
24/10/2019
20.37
 16,380 20.18 20.40 19.95 0 0 0
23/10/2019
20.40
 89,390 19.51 20.40 19.51 0 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 0 0
18/10/2019
20.70
 34,420 20.48 20.70 20.40 0 0 0
17/10/2019
20.55
 92,880 20.93 20.93 20.55 0 0 0
16/10/2019
20.89
 8,140 20.89 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 20.63 20.85 20.40 0 0 0
11/10/2019
20.85
 41,540 20.78 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 21.11 21.11 20.78 0 0 0
08/10/2019
20.85
 395,390 21.19 21.49 20.81 0 0 0
07/10/2019
21.15
 36,610 21.19 21.37 21.08 0 0 0
04/10/2019
21.45
 47,540 21.49 21.49 21.15 0 0 0
03/10/2019
21.26
 49,960 21.15 21.30 21.11 0 0 0
02/10/2019
21.30
 76,820 21.26 21.52 21.15 0 0 0
01/10/2019
21.30
 38,160 21.52 21.52 21.15 0 0 0
30/09/2019
21.23
 81,540 21.08 21.45 20.93 0 0 0
27/09/2019
21.19
 95,140 21.37 21.37 21.08 0 0 0
26/09/2019
21.60
 58,390 22.12 22.12 21.34 0 0 0
25/09/2019
21.52
 41,560 21.15 21.52 21.11 0 0 0
24/09/2019
21.23
 51,160 21.30 21.30 21.11 0 0 0
23/09/2019
21.26
 57,800 21.11 21.49 21.11 0 0 0
20/09/2019
21.52
 95,050 21.34 21.64 21.23 0 0 0
19/09/2019
21.60
 72,660 21.34 21.64 21.30 0 0 0
18/09/2019
21.45
 26,420 21.82 21.60 21.37 0 0 0
17/09/2019
21.56
 63,440 21.82 21.67 21.34 0 0 0
16/09/2019
21.52
 212,980 21.82 22.05 21.52 0 0 0
13/09/2019
21.82
 139,420 22.65 22.65 21.82 0 0 0
12/09/2019
21.82
 246,990 22.65 22.91 21.82 0 0 0
11/09/2019
22.94
 55,590 23.02 23.13 22.65 0 0 0
10/09/2019
22.94
 83,130 22.94 23.06 22.83 0 0 0
09/09/2019
22.94
 22,600 23.02 23.02 22.83 0 0 0
06/09/2019
22.91
 64,610 23.39 23.39 22.91 0 0 0
05/09/2019
23.02
 61,570 22.87 23.09 22.87 0 0 0
04/09/2019
23.02
 45,620 22.94 23.17 22.79 0 0 0
03/09/2019
23.02
 31,390 22.94 23.06 22.72 0 0 0
30/08/2019
23.02
 121,970 22.79 23.09 22.79 0 0 0
29/08/2019
22.87
 71,130 22.87 23.13 22.57 0 0 0
28/08/2019
22.87
 124,370 23.43 23.43 22.87 0 0 0
27/08/2019
23.17
 75,100 23.47 24.03 23.13 0 0 0
26/08/2019
23.47
 81,490 22.87 23.47 22.87 0 0 0
23/08/2019
23.17
 34,880 23.17 23.24 23.02 0 0 0
22/08/2019
23.17
 91,730 23.17 23.47 23.13 0 0 0
21/08/2019
23.32
 96,690 23.17 23.47 23.02 0 0 0
20/08/2019
23.17
 256,300 24.21 24.21 23.09 0 0 0
19/08/2019
23.77
 105,960 23.73 23.99 23.62 0 0 0
16/08/2019
23.77
 162,930 24.18 24.18 23.73 0 0 0

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