CTCP Nước Thủ Dầu Một (tdm)

58.20
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
(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)
01/03/2019
20.06
 551,910 19.94 20.30 19.67 50,000 0 1.3
28/02/2019
19.94
 425,230 20.06 20.69 19.74 0 0 0
27/02/2019
20.06
 1,008,260 19.12 20.26 18.96 0 0 0
26/02/2019
19.12
 343,280 18.84 19.15 18.64 0 0 0
25/02/2019
18.84
 322,870 18.49 18.84 18.49 0 0 0
22/02/2019
18.49
 554,260 18.09 18.72 17.86 49,240 0 1.1
21/02/2019
18.09
 302,790 18.29 18.49 17.94 161,440 0 3.7
20/02/2019
18.29
 280,530 17.90 18.84 18.01 21,510 0 0.5
19/02/2019
17.90
 1,154,360 16.95 18.13 16.91 72,000 0 1.6
18/02/2019
16.95
 233,000 17.15 17.15 16.91 45,740 0 1.0
15/02/2019
17.15
 182,490 16.83 17.31 16.91 2,000 0 0.0
14/02/2019
16.83
 473,140 16.36 16.87 16.44 76,000 0 1.6
13/02/2019
16.36
 241,730 15.42 16.44 15.61 29,910 0 0.6
12/02/2019
15.42
 12,790 15.42 15.50 15.42 6,590 0 0.1
11/02/2019
15.42
 28,250 15.42 15.58 15.42 25,850 0 0.5
01/02/2019
15.42
 3,000 15.42 15.42 15.42 3,000 0 0.1
31/01/2019
15.42
 13,110 15.34 15.50 15.34 11,080 0 0.2
30/01/2019
15.34
 37,520 15.34 15.42 15.34 33,220 0 0.6
29/01/2019
15.34
 57,850 15.34 15.34 15.18 57,850 0 1.1
28/01/2019
15.34
 48,200 14.79 15.34 15.02 43,200 0 0.8
25/01/2019
14.79
 6,320 14.87 14.95 14.79 0 0 0
24/01/2019
14.87
 9,630 14.95 15.50 14.87 0 0 0
23/01/2019
14.95
 10 15.02 15.02 14.95 0 0 0
22/01/2019
15.02
 2,810 15.02 15.02 14.55 300 2,100 -0.0
21/01/2019
15.02
 810 15.02 15.02 15.02 800 0 0.0
18/01/2019
15.02
 2,810 15.14 15.18 15.02 1,600 0 0.0
17/01/2019
15.14
 9,590 15.06 15.14 15.06 0 0 0
16/01/2019
15.06
 10 15.06 15.06 15.06 0 0 0
15/01/2019
15.06
 12,610 15.10 15.10 14.87 0 0 0
14/01/2019
15.10
 10 15.10 15.10 15.10 0 0 0
11/01/2019
15.10
 4,230 15.10 15.10 15.10 4,000 0 0.1
10/01/2019
15.10
 1,030 15.34 15.42 15.10 1,000 0 0.0
09/01/2019
15.34
 2,060 15.50 15.50 15.06 0 0 0
08/01/2019
15.50
 15,290 15.58 15.58 14.99 0 0 0
07/01/2019
15.58
 1,010 14.95 15.58 14.95 0 0 0
04/01/2019
14.95
 1,000 15.65 15.65 14.95 700 0 0.0
03/01/2019
15.65
 0 15.65 15.65 15.65 0 0 0
02/01/2019
15.65
 1,060 15.81 15.81 15.02 0 0 0
28/12/2018: Cổ tức tiền mặt tỉ lệ: 9%
28/12/2018
15.81
 15,560 15.81 16.13 15.42 0 0 0
27/12/2018
15.81
 59,440 15.51 15.81 14.68 3,800 0 0.1
26/12/2018
15.51
 15,100 14.61 15.51 14.46 100 0 0.0
25/12/2018
14.61
 1,500 14.34 14.61 14.61 0 0 0
24/12/2018
14.34
 21,660 14.61 14.64 14.34 0 0 0
21/12/2018
14.61
 10 14.38 14.61 14.61 0 0 0
20/12/2018
14.38
 3,320 14.31 14.53 14.38 0 0 0
19/12/2018
14.31
 4,780 14.46 14.46 14.31 0 0 0
18/12/2018
14.46
 710 14.46 14.68 14.46 0 0 0
17/12/2018
14.46
 870 14.46 14.53 14.46 0 0 0
14/12/2018
14.46
 11,480 14.61 14.61 14.46 1,000 0 0.0
13/12/2018
14.61
 21,250 14.46 14.68 14.46 0 0 0
12/12/2018
14.46
 1,430 14.53 14.53 14.46 0 0 0
11/12/2018
14.53
 720 14.46 14.53 14.53 0 0 0
10/12/2018
14.46
 20,080 14.38 14.46 14.46 0 0 0
07/12/2018
14.38
 10,190 14.38 14.46 14.38 0 0 0
06/12/2018
14.38
 19,630 14.53 14.53 14.31 0 0 0
05/12/2018
14.53
 2,440 14.53 14.68 14.53 2,100 0 0.0
04/12/2018
14.53
 34,230 14.68 14.68 14.08 0 0 0
03/12/2018
14.68
 2,860 13.78 14.68 13.93 0 0 0
30/11/2018
13.78
 13,390 14.00 14.98 13.63 0 0 0
29/11/2018
14.00
 8,950 14.38 14.76 13.63 0 0 0
28/11/2018
14.38
 9,610 14.31 14.38 14.23 0 0 0
27/11/2018
14.31
 19,590 14.61 14.61 14.31 0 0 0
26/11/2018
14.61
 13,120 14.38 14.76 14.38 0 0 0
23/11/2018
14.38
 9,540 14.46 14.64 14.38 0 0 0
22/11/2018
14.46
 41,420 14.38 14.68 14.46 0 0 0
21/11/2018
14.38
 10,330 14.53 14.53 14.38 0 0 0
20/11/2018
14.53
 3,100 14.31 14.53 14.00 0 0 0
19/11/2018
14.31
 11,800 14.38 14.38 14.31 0 0 0
16/11/2018
14.38
 3,970 14.49 14.61 14.38 0 0 0
15/11/2018
14.49
 8,140 14.57 14.57 14.46 0 0 0
14/11/2018
14.57
 5,190 14.38 14.68 14.38 0 0 0
13/11/2018
14.38
 14,840 14.57 14.57 14.38 0 0 0
12/11/2018
14.57
 3,430 14.38 14.61 14.38 0 0 0
09/11/2018
14.38
 1,500 14.68 14.68 14.38 0 0 0
08/11/2018
14.68
 22,460 14.68 14.83 14.38 0 0 0
07/11/2018
14.68
 600 14.34 14.68 14.38 0 0 0
06/11/2018
14.34
 46,470 14.31 14.61 14.31 0 0 0
05/11/2018
14.31
 12,400 14.49 14.53 14.31 0 0 0
02/11/2018
14.49
 1,800 14.53 14.53 14.49 0 0 0
01/11/2018
14.53
 4,050 14.08 14.61 14.23 0 0 0
31/10/2018
14.08
 2,100 14.08 14.76 14.08 0 0 0
30/10/2018
14.08
 360 14.83 14.83 14.00 0 0 0
29/10/2018
14.83
 1,960 15.13 15.13 14.83 0 0 0
26/10/2018
15.13
 10 15.06 15.13 15.13 0 0 0
25/10/2018
15.06
 3,400 15.81 15.81 14.76 0 0 0
24/10/2018
15.81
 20,030 14.95 16.94 14.91 0 0 0
23/10/2018
14.95
 0 15.06 14.95 15.06 0 0 0
22/10/2018
15.06
 0 15.06 15.06 15.06 0 0 0
19/10/2018
15.06
 0 15.06 15.06 15.06 0 0 0
18/10/2018
15.06
 0 15.06 15.06 15.06 0 0 0
17/10/2018
15.06
 0 15.06 15.06 15.06 0 0 0
16/10/2018
15.06
 0 15.06 15.06 15.06 0 0 0
15/10/2018
15.06
 13,000 14.98 15.06 15.06 0 0 0
12/10/2018
14.98
 2,500 14.68 14.98 14.68 0 0 0
11/10/2018
14.68
 3,500 15.59 15.59 14.68 0 0 0
10/10/2018
15.59
 4,162 15.06 15.81 14.83 0 0 0
09/10/2018
15.06
 27,017 15.21 15.81 14.68 0 0 0
08/10/2018
15.21
 36,100 15.06 15.21 14.83 0 0 0
05/10/2018
15.06
 75,756 14.68 15.43 14.68 0 0 0
04/10/2018
14.68
 22,500 14.76 14.76 14.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |