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)
17/04/2019
21.08
 87,470 21.37 21.52 21.08 2,530 0 0.1
16/04/2019
21.37
 84,130 21.30 21.37 20.63 0 0 0
12/04/2019
21.30
 395,870 21.52 21.52 20.03 34,750 0 1.0
11/04/2019
21.52
 283,920 21.60 21.82 21.00 100,000 0 2.9
10/04/2019
21.60
 354,640 21.45 21.67 21.00 159,880 0 4.6
09/04/2019
21.45
 166,550 22.31 22.65 21.00 700 0 0.0
08/04/2019
22.31
 394,410 22.05 22.42 21.67 325,000 0 9.6
05/04/2019
22.05
 533,010 22.87 22.87 21.97 300,000 0 9.0
04/04/2019
22.87
 295,930 22.57 22.94 22.42 64,880 9,120 1.7
03/04/2019
22.57
 479,270 22.27 22.61 22.12 207,790 1,880 6.2
02/04/2019
22.27
 302,760 22.05 22.42 21.79 232,270 0 6.9
01/04/2019
22.05
 170,760 22.35 22.38 21.90 113,300 0 3.3
29/03/2019
22.35
 403,230 22.42 22.50 21.90 529,990 0 15.4
28/03/2019
22.42
 631,340 21.30 22.76 21.00 382,090 0 11.0
27/03/2019
21.30
 682,630 21.30 21.37 21.23 591,920 0 16.9
26/03/2019
21.30
 475,210 21.08 21.30 20.93 309,320 0 8.7
25/03/2019
21.08
 626,490 21.52 21.52 20.55 626,880 0 17.8
22/03/2019
21.52
 204,210 21.37 21.67 20.93 25,710 0 0.7
21/03/2019
21.37
 370,520 21.37 21.82 21.37 200 0 0.0
20/03/2019
21.37
 505,790 21.37 21.45 20.93 0 0 0
19/03/2019
21.37
 640,310 21.15 21.52 20.93 173,450 0 4.9
18/03/2019
21.15
 673,870 20.93 21.23 20.93 123,070 26,000 2.7
15/03/2019
20.93
 754,640 20.40 21.15 20.37 0 0 0
14/03/2019
20.40
 526,650 19.43 20.78 19.21 1,730,000 0 45.2
13/03/2019
19.43
 577,960 19.43 19.58 19.43 30,000 0 0.8
12/03/2019
19.43
 249,190 19.51 19.54 19.43 25,000 0 0.7
11/03/2019
19.51
 282,200 19.51 19.81 19.43 0 0 0
08/03/2019
19.51
 179,650 19.43 19.51 18.91 0 0 0
07/03/2019
19.43
 342,560 19.43 19.88 19.21 0 0 0
06/03/2019
19.43
 244,820 19.36 19.62 19.28 40,000 0 1.0
05/03/2019
19.36
 437,420 18.80 19.66 18.80 70,000 0 1.8
04/03/2019
18.80
 421,780 19.06 19.39 18.68 9,170 0 0.2
01/03/2019
19.06
 551,910 18.95 19.28 18.68 50,000 0 1.3
28/02/2019
18.95
 425,230 19.06 19.66 18.76 0 0 0
27/02/2019
19.06
 1,008,260 18.16 19.24 18.01 0 0 0
26/02/2019
18.16
 343,280 17.90 18.20 17.71 0 0 0
25/02/2019
17.90
 322,870 17.56 17.90 17.56 0 0 0
22/02/2019
17.56
 554,260 17.19 17.79 16.97 49,240 0 1.1
21/02/2019
17.19
 302,790 17.38 17.56 17.04 161,440 0 3.7
20/02/2019
17.38
 280,530 17.00 17.90 17.11 21,510 0 0.5
19/02/2019
17.00
 1,154,360 16.11 17.23 16.07 72,000 0 1.6
18/02/2019
16.11
 233,000 16.29 16.29 16.07 45,740 0 1.0
15/02/2019
16.29
 182,490 15.99 16.44 16.07 2,000 0 0.0
14/02/2019
15.99
 473,140 15.55 16.03 15.62 76,000 0 1.6
13/02/2019
15.55
 241,730 14.65 15.62 14.84 29,910 0 0.6
12/02/2019
14.65
 12,790 14.65 14.72 14.65 6,590 0 0.1
11/02/2019
14.65
 28,250 14.65 14.80 14.65 25,850 0 0.5
01/02/2019
14.65
 3,000 14.65 14.65 14.65 3,000 0 0.1
31/01/2019
14.65
 13,110 14.57 14.72 14.57 11,080 0 0.2
30/01/2019
14.57
 37,520 14.57 14.65 14.57 33,220 0 0.6
29/01/2019
14.57
 57,850 14.57 14.57 14.42 57,850 0 1.1
28/01/2019
14.57
 48,200 14.05 14.57 14.27 43,200 0 0.8
25/01/2019
14.05
 6,320 14.13 14.20 14.05 0 0 0
24/01/2019
14.13
 9,630 14.20 14.72 14.13 0 0 0
23/01/2019
14.20
 10 14.27 14.27 14.20 0 0 0
22/01/2019
14.27
 2,810 14.27 14.27 13.83 300 2,100 0.0
21/01/2019
14.27
 810 14.27 14.27 14.27 800 0 0.0
18/01/2019
14.27
 2,810 14.39 14.42 14.27 1,600 0 0.0
17/01/2019
14.39
 9,590 14.31 14.39 14.31 0 0 0
16/01/2019
14.31
 10 14.31 14.31 14.31 0 0 0
15/01/2019
14.31
 12,610 14.35 14.35 14.13 0 0 0
14/01/2019
14.35
 10 14.35 14.35 14.35 0 0 0
11/01/2019
14.35
 4,230 14.35 14.35 14.35 4,000 0 0.1
10/01/2019
14.35
 1,030 14.57 14.65 14.35 1,000 0 0.0
09/01/2019
14.57
 2,060 14.72 14.72 14.31 0 0 0
08/01/2019
14.72
 15,290 14.80 14.80 14.24 0 0 0
07/01/2019
14.80
 1,010 14.20 14.80 14.20 0 0 0
04/01/2019
14.20
 1,000 14.87 14.87 14.20 700 0 0.0
03/01/2019
14.87
 0 14.87 14.87 14.87 0 0 0
02/01/2019
14.87
 1,060 15.02 15.02 14.27 0 0 0
28/12/2018: Cổ tức tiền mặt tỉ lệ: 9%
28/12/2018
15.02
 15,560 15.02 15.32 14.65 0 0 0
27/12/2018
15.02
 59,440 14.74 15.02 13.95 3,800 0 0.1
26/12/2018
14.74
 15,100 13.88 14.74 13.73 100 0 0.0
25/12/2018
13.88
 1,500 13.63 13.88 13.88 0 0 0
24/12/2018
13.63
 21,660 13.88 13.91 13.63 0 0 0
21/12/2018
13.88
 10 13.66 13.88 13.88 0 0 0
20/12/2018
13.66
 3,320 13.59 13.81 13.66 0 0 0
19/12/2018
13.59
 4,780 13.73 13.73 13.59 0 0 0
18/12/2018
13.73
 710 13.73 13.95 13.73 0 0 0
17/12/2018
13.73
 870 13.73 13.81 13.73 0 0 0
14/12/2018
13.73
 11,480 13.88 13.88 13.73 1,000 0 0.0
13/12/2018
13.88
 21,250 13.73 13.95 13.73 0 0 0
12/12/2018
13.73
 1,430 13.81 13.81 13.73 0 0 0
11/12/2018
13.81
 720 13.73 13.81 13.81 0 0 0
10/12/2018
13.73
 20,080 13.66 13.73 13.73 0 0 0
07/12/2018
13.66
 10,190 13.66 13.73 13.66 0 0 0
06/12/2018
13.66
 19,630 13.81 13.81 13.59 0 0 0
05/12/2018
13.81
 2,440 13.81 13.95 13.81 2,100 0 0.0
04/12/2018
13.81
 34,230 13.95 13.95 13.38 0 0 0
03/12/2018
13.95
 2,860 13.09 13.95 13.23 0 0 0
30/11/2018
13.09
 13,390 13.31 14.24 12.95 0 0 0
29/11/2018
13.31
 8,950 13.66 14.02 12.95 0 0 0
28/11/2018
13.66
 9,610 13.59 13.66 13.52 0 0 0
27/11/2018
13.59
 19,590 13.88 13.88 13.59 0 0 0
26/11/2018
13.88
 13,120 13.66 14.02 13.66 0 0 0
23/11/2018
13.66
 9,540 13.73 13.91 13.66 0 0 0
22/11/2018
13.73
 41,420 13.66 13.95 13.73 0 0 0
21/11/2018
13.66
 10,330 13.81 13.81 13.66 0 0 0
20/11/2018
13.81
 3,100 13.59 13.81 13.31 0 0 0
19/11/2018
13.59
 11,800 13.66 13.66 13.59 0 0 0

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