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)
22/03/2019
21.52
 204,210 21.37 21.67 20.93 0 0 0
21/03/2019
21.37
 370,520 21.37 21.82 21.37 0 0 0
20/03/2019
21.37
 505,790 21.30 21.45 20.93 0 0 0
19/03/2019
21.37
 640,310 21.15 21.52 20.93 0 0 0
18/03/2019
21.15
 673,870 20.93 21.23 20.93 0 0 0
15/03/2019
20.93
 754,640 20.55 21.15 20.37 0 0 0
14/03/2019
20.40
 526,650 19.43 20.78 19.21 0 0 0
13/03/2019
19.43
 577,960 19.43 19.58 19.43 0 0 0
12/03/2019
19.43
 249,190 19.51 19.54 19.43 0 0 0
11/03/2019
19.51
 282,200 19.81 19.81 19.43 0 0 0
08/03/2019
19.51
 179,650 19.06 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 19.43 19.62 19.28 0 0 0
05/03/2019
19.36
 437,420 18.83 19.66 18.80 0 0 0
04/03/2019
18.80
 421,780 19.39 19.39 18.68 0 0 0
01/03/2019
19.06
 551,910 18.95 19.28 18.68 0 0 0
28/02/2019
18.95
 425,230 19.43 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 17.94 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 0 0 0
21/02/2019
17.19
 302,790 17.49 17.56 17.04 0 0 0
20/02/2019
17.38
 280,530 17.19 17.90 17.11 0 0 0
19/02/2019
17.00
 1,154,360 16.14 17.23 16.07 0 0 0
18/02/2019
16.11
 233,000 16.29 16.29 16.07 0 0 0
15/02/2019
16.29
 182,490 16.29 16.44 16.07 0 0 0
14/02/2019
15.99
 473,140 15.62 16.03 15.62 0 0 0
13/02/2019
15.55
 241,730 14.84 15.62 14.84 0 0 0
12/02/2019
14.65
 12,790 14.65 14.72 14.65 0 0 0
11/02/2019
14.65
 28,250 14.65 14.80 14.65 0 0 0
01/02/2019
14.65
 3,000 14.65 14.65 14.65 0 0 0
31/01/2019
14.65
 13,110 14.57 14.72 14.57 0 0 0
30/01/2019
14.57
 37,520 14.57 14.65 14.57 0 0 0
29/01/2019
14.57
 57,850 14.50 14.57 14.42 0 0 0
28/01/2019
14.57
 48,200 14.27 14.57 14.27 0 0 0
25/01/2019
14.05
 6,320 14.20 14.20 14.05 0 0 0
24/01/2019
14.13
 9,630 14.57 14.72 14.13 0 0 0
23/01/2019
14.20
 10 14.20 14.20 14.20 0 0 0
22/01/2019
14.27
 2,810 14.27 14.27 13.83 0 0 0
21/01/2019
14.27
 810 14.27 14.27 14.27 0 0 0
18/01/2019
14.27
 2,810 14.42 14.42 14.27 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 14.27 14.31 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 0 0 0
10/01/2019
14.35
 1,030 14.65 14.65 14.35 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 14.27 14.72 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 14.20 14.20 14.20 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 14.87 14.95 14.27 0 0 0
28/12/2018: Cổ tức tiền mặt tỉ lệ: 9%
28/12/2018
15.02
 15,560 15.32 15.32 14.65 0 0 0
27/12/2018
15.02
 59,440 14.24 15.02 13.95 0 0 0
26/12/2018
14.74
 15,100 13.73 14.74 13.73 0 0 0
25/12/2018
13.88
 1,500 13.88 13.88 13.88 0 0 0
24/12/2018
13.63
 21,660 13.63 13.91 13.63 0 0 0
21/12/2018
13.88
 10 13.88 13.88 13.88 0 0 0
20/12/2018
13.66
 3,320 13.81 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 13.95 13.95 13.73 0 0 0
17/12/2018
13.73
 870 13.81 13.81 13.73 0 0 0
14/12/2018
13.73
 11,480 13.81 13.81 13.73 0 0 0
13/12/2018
13.88
 21,250 13.95 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 13.81 13.81 13.81 0 0 0
10/12/2018
13.73
 20,080 13.73 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 13.59 13.81 13.59 0 0 0
05/12/2018
13.81
 2,440 13.81 13.95 13.81 0 0 0
04/12/2018
13.81
 34,230 13.38 13.95 13.38 0 0 0
03/12/2018
13.95
 2,860 13.59 13.95 13.23 0 0 0
30/11/2018
13.09
 13,390 14.24 14.24 12.95 0 0 0
29/11/2018
13.31
 8,950 14.02 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 13.73 13.81 13.59 0 0 0
26/11/2018
13.88
 13,120 14.02 14.02 13.66 0 0 0
23/11/2018
13.66
 9,540 13.91 13.91 13.66 0 0 0
22/11/2018
13.73
 41,420 13.81 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 13.31 13.81 13.31 0 0 0
19/11/2018
13.59
 11,800 13.66 13.66 13.59 0 0 0
16/11/2018
13.66
 3,970 13.88 13.88 13.66 0 0 0
15/11/2018
13.77
 8,140 13.81 13.81 13.73 0 0 0
14/11/2018
13.84
 5,190 13.66 13.95 13.66 0 0 0
13/11/2018
13.66
 14,840 13.66 13.70 13.66 0 0 0
12/11/2018
13.84
 3,430 13.66 13.88 13.66 0 0 0
09/11/2018
13.66
 1,500 13.66 13.66 13.66 0 0 0
08/11/2018
13.95
 22,460 13.66 14.09 13.66 0 0 0
07/11/2018
13.95
 600 13.66 13.95 13.66 0 0 0
06/11/2018
13.63
 46,470 13.81 13.88 13.59 0 0 0
05/11/2018
13.59
 12,400 13.81 13.81 13.59 0 0 0
02/11/2018
13.77
 1,800 13.81 13.81 13.77 0 0 0
01/11/2018
13.81
 4,050 13.52 13.88 13.52 0 0 0
31/10/2018
13.38
 2,100 14.02 14.02 13.38 0 0 0
30/10/2018
13.38
 360 14.09 14.09 13.31 0 0 0
29/10/2018
14.09
 1,960 14.38 14.38 14.09 0 0 0
26/10/2018
14.38
 10 14.38 14.38 14.38 0 0 0
25/10/2018
14.31
 3,400 14.02 14.45 14.02 0 0 0

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