Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	55.40	400	56.37	56.37	55.40	0	0	0
09/06/2026	56.37	800	55.01	56.37	54.91	0	0	0
08/06/2026	57.34	100	57.34	57.34	57.34	0	0	0
05/06/2026	57.34	500	58.31	58.31	55.59	0	0	0
04/06/2026	59.67	300	61.71	61.71	54.52	0	0	0
03/06/2026	58.21	400	57.05	59.77	57.05	0	0	0
02/06/2026	56.27	5,300	57.24	57.24	56.27	0	0	0
01/06/2026	58.80	1,200	56.27	58.80	55.40	0	0	0
29/05/2026	55.88	600	55.40	55.88	55.40	0	0	0
28/05/2026	55.59	600	55.59	55.59	55.49	0	0	0
27/05/2026	55.59	2,300	55.49	55.59	55.49	0	0	0
26/05/2026	55.40	2,000	55.40	55.59	55.40	0	0	0
25/05/2026	55.59	10,400	55.49	55.69	55.40	0	0	0
22/05/2026	55.79	43,600	58.21	58.21	54.52	0	0	0
21/05/2026	54.42	18,800	53.45	56.27	51.80	0	0	0
20/05/2026	54.42	18,800	55.40	55.98	52.97	0	0	0
19/05/2026	56.27	2,100	55.40	56.27	55.40	0	0	0
18/05/2026	56.27	17,800	55.40	56.27	52.38	0	0	0
15/05/2026	55.40	9,300	55.40	55.88	55.40	0	0	0
14/05/2026	55.40	71,700	55.40	55.40	55.40	0	0	0
13/05/2026	55.40	31,000	55.40	55.40	55.40	0	0	0
12/05/2026	55.40	9,400	54.52	55.40	54.52	0	0	0
11/05/2026	55.59	11,400	55.79	55.79	52.68	0	0	0
08/05/2026	55.79	12,400	52.38	55.79	52.38	0	0	0
07/05/2026	55.59	94,500	52.58	55.59	52.58	0	0	0
06/05/2026	55.40	1,200	55.40	55.40	55.40	0	0	0
05/05/2026	55.40	5,100	55.40	56.27	55.40	0	0	0
04/05/2026	56.27	400	54.52	56.27	54.52	0	0	0
29/04/2026	55.98	1,200	55.88	55.98	55.88	0	0	0
28/04/2026	55.69	5,100	55.88	55.88	55.69	0	0	0
24/04/2026	55.88	2,200	59.96	59.96	55.88	0	0	0
23/04/2026	56.08	5,100	56.17	56.17	55.88	0	0	0
22/04/2026	55.59	200	55.79	55.79	55.59	0	0	0
21/04/2026	55.79	1,200	55.59	55.79	55.59	0	0	0
20/04/2026	55.98	9,700	55.01	59.09	52.48	0	0	0
17/04/2026	55.40	100	55.40	55.40	55.40	0	0	0
16/04/2026	55.30	3,400	55.01	55.30	55.01	0	0	0
15/04/2026	55.10	8,900	55.40	55.40	54.52	0	0	0
14/04/2026: Cổ tức tiền mặt tỉ lệ: 13%
14/04/2026	54.42	4,000	53.16	56.37	53.16	0	0	0
13/04/2026	55.10	17,300	54.53	55.20	54.53	0	0	0
10/04/2026	54.53	7,900	52.82	54.53	52.82	0	0	0
09/04/2026	54.06	4,200	54.63	54.63	54.06	0	0	0
08/04/2026	54.34	1,900	54.53	54.53	53.87	0	0	0
07/04/2026	54.34	600	55.58	55.58	54.34	0	0	0
06/04/2026	54.44	0	54.44	54.44	54.44	0	0	0
03/04/2026	54.44	300	54.63	54.63	54.44	0	0	0
02/04/2026	54.06	5,200	53.20	54.06	53.20	0	0	0
01/04/2026	53.20	101,000	52.35	53.20	52.35	0	0	0
31/03/2026	52.25	238,900	51.78	52.25	51.78	0	0	0
30/03/2026	51.78	33,700	51.30	51.78	50.54	0	0	0
27/03/2026	50.54	9,300	53.20	53.20	50.35	0	0	0
26/03/2026	52.63	100	52.63	52.63	52.63	0	0	0
25/03/2026	52.73	400	53.20	53.20	52.73	0	0	0
24/03/2026	51.78	400	51.49	51.78	51.49	0	0	0
23/03/2026	51.49	700	51.49	51.49	51.49	0	0	0
20/03/2026	51.49	100	51.49	51.49	51.49	0	0	0
19/03/2026	52.25	1,900	52.25	52.25	52.25	0	0	0
18/03/2026	51.49	2,600	54.15	54.15	51.49	0	0	0
17/03/2026	53.20	2,300	55.96	55.96	53.20	0	0	0
16/03/2026	53.96	400	55.10	55.10	53.96	0	0	0
13/03/2026	54.06	1,000	54.06	54.06	54.06	0	0	0
12/03/2026	54.15	400	51.49	54.15	51.49	0	0	0
11/03/2026	54.34	200	55.10	55.10	54.34	0	0	0
10/03/2026	54.53	9,800	54.63	54.63	52.25	0	0	0
09/03/2026	54.91	16,700	52.35	55.01	51.21	0	0	0
06/03/2026	55.01	300	55.10	55.10	55.01	0	0	0
05/03/2026	54.82	200	54.91	54.91	54.82	0	0	0
04/03/2026	55.01	400	55.10	55.10	55.01	0	0	0
03/03/2026	55.01	100	55.01	55.01	55.01	0	0	0
02/03/2026	55.10	1,200	55.10	55.10	54.15	0	0	0
27/02/2026	55.10	48,300	55.10	55.10	55.10	0	0	0
26/02/2026	55.10	32,700	55.10	55.10	54.53	0	0	0
25/02/2026	55.10	53,800	54.34	55.10	54.34	0	0	0
24/02/2026	55.10	47,200	54.25	55.20	54.25	0	0	0
23/02/2026	55.58	600	54.15	55.58	54.15	0	0	0
13/02/2026	55.96	100	55.96	55.96	55.96	0	0	0
12/02/2026	56.91	8,600	57.00	60.62	56.91	0	0	0
11/02/2026	56.72	14,800	57.38	57.38	56.05	0	0	0
10/02/2026	54.82	100	54.82	54.82	54.82	0	0	0
09/02/2026	54.91	200	55.01	55.01	54.91	0	0	0
06/02/2026	55.01	200	54.15	55.01	54.15	0	0	0
05/02/2026	55.01	10,300	53.96	55.01	53.96	0	0	0
04/02/2026	53.96	1,200	53.96	53.96	53.96	0	0	0
03/02/2026	53.87	3,200	53.87	53.87	53.87	0	0	0
02/02/2026	53.87	100	53.87	53.87	53.87	0	0	0
30/01/2026	53.96	700	53.87	53.96	53.87	0	0	0
29/01/2026	53.87	300	53.96	53.96	53.20	0	0	0
28/01/2026	53.96	300	53.49	53.96	52.25	0	0	0
27/01/2026	54.06	1,100	52.25	54.06	52.06	0	0	0
26/01/2026	53.96	900	53.96	54.15	53.96	0	0	0
23/01/2026	53.96	1,000	54.06	54.06	53.96	0	0	0
22/01/2026	53.49	700	54.15	54.15	53.49	0	0	0
21/01/2026	54.15	1,000	54.15	54.15	54.15	0	0	0
20/01/2026	52.73	13,800	52.25	54.63	52.25	0	0	0
19/01/2026	54.63	8,200	54.63	54.63	54.63	0	0	0
16/01/2026	54.63	19,000	55.10	55.39	54.63	0	0	0
15/01/2026	55.48	1,200	54.25	55.48	54.25	0	0	0
14/01/2026	55.58	2,100	55.58	55.58	55.58	0	0	0
13/01/2026	56.81	1,100	54.63	56.81	54.63	0	0	0
12/01/2026	54.63	1,100	54.63	54.63	54.63	0	0	0

Page:
1
2
3
>>

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 59.70
2 tháng (2026-08-10)	-3.50	-5.65%	556,900	0	0	55.60 62 59.70
3 tháng (2026-07-10)	-0.78	-1.32%	1,787,000	0	0	55.60 62 59.70
6 tháng (2026-04-13)	3.40	6.16%	2,565,100	0	0	54.42 62 59.70
12 tháng (2025-10-13)	3.40	6.16%	3,873,600	0	0	50.54 62 59.70
24 tháng (2024-10-18)	12.37	26.81%	7,503,600	0	0	44.05 62 59.70
36 tháng (2023-10-24)	22.50	62.49%	20,479,000	0	0	34.95 62 59.70
60 tháng (2021-11-03)	30.79	111.11%	127,243,200	0	0	22.78 62 59.70

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH