CTCP Cấp nước Thủ Đức (tdw)

46.80
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) 		1.70 3.77% 30,900 0 0
43.75
49
46.80
2 tháng
(2026-07-20) 		1.82 4.05% 34,000 0 0
42.24
49
46.80
3 tháng
(2026-06-22) 		-0.38 -0.80% 35,800 0 0
42.24
49
46.80
6 tháng
(2026-03-23) 		4.05 9.47% 97,200 0 0
41.38
49
46.80
12 tháng
(2025-09-23) 		0.81 1.76% 381,500 0 0
40.48
49
46.80
24 tháng
(2024-09-30) 		6.10 15% 731,000 0 0
39.57
61.50
46.80
36 tháng
(2023-10-04) 		0.79 1.72% 891,800 0 0
36.80
61.50
46.80
60 tháng
(2021-10-14) 		19.46 71.17% 1,095,800 9,700 -17.9
25.29
61.50
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
14.29
 0 14.29 14.29 14.29 0 0 0
05/09/2017
14.29
 0 14.29 14.29 14.29 0 0 0
01/09/2017
14.29
 10 13.36 14.29 14.29 0 0 0
31/08/2017
13.36
 10 13.84 13.84 13.36 0 0 0
30/08/2017
13.84
 0 13.84 13.84 13.84 0 0 0
29/08/2017
13.84
 1,000 14.77 14.77 13.84 990 0 0.0
28/08/2017
14.77
 1,020 14.77 14.77 13.75 1,000 10 0.0
25/08/2017
14.77
 450 14.77 14.77 14.77 450 0 0.0
24/08/2017
14.77
 490 14.77 14.77 13.84 480 0 0.0
23/08/2017
14.77
 330 14.77 14.77 13.84 320 0 0.0
22/08/2017
14.77
 6,270 14.52 14.77 14.65 6,260 0 0.1
21/08/2017
14.52
 50 14.07 14.52 14.13 0 0 0
18/08/2017
14.07
 140 14.13 14.13 13.26 0 0 0
17/08/2017
14.13
 1,270 14.74 14.93 14.13 0 0 0
16/08/2017
14.74
 30 14.77 15.00 14.71 0 0 0
15/08/2017
14.77
 280 15.10 15.10 14.77 0 0 0
14/08/2017
15.10
 0 15.10 15.10 15.10 0 0 0
11/08/2017
15.10
 1,840 14.26 15.10 13.26 200 0 0.0
10/08/2017
14.26
 1,610 15.32 15.32 14.26 0 0 0
09/08/2017
15.32
 20 14.77 15.32 14.77 0 0 0
08/08/2017
14.77
 540 14.77 14.77 14.45 0 0 0
07/08/2017
14.77
 1,430 14.77 15.29 13.87 200 0 0.0
04/08/2017
14.77
 210 14.77 15.32 14.77 0 0 0
03/08/2017
14.77
 1,320 14.77 15.32 14.77 0 0 0
02/08/2017
14.77
 40 14.77 15.32 13.75 10 0 0.0
01/08/2017
14.77
 1,060 15.61 16.19 14.77 0 0 0
31/07/2017
15.61
 10 15.77 15.77 15.61 10 0 0.0
28/07/2017
15.77
 0 15.77 15.77 15.77 0 0 0
27/07/2017
15.77
 1,920 15.80 15.80 14.71 0 0 0
26/07/2017
15.80
 370 15.35 15.80 15.35 0 0 0
25/07/2017
15.35
 0 15.35 15.35 15.35 0 0 0
24/07/2017
15.35
 0 15.35 15.35 15.35 0 0 0
21/07/2017
15.35
 0 15.35 15.35 15.35 0 0 0
20/07/2017
15.35
 1,010 15.35 15.35 14.29 0 0 0
19/07/2017
15.35
 0 15.35 15.35 15.35 0 0 0
18/07/2017
15.35
 0 15.35 15.35 15.35 0 0 0
17/07/2017
15.35
 0 15.35 15.35 15.35 0 0 0
14/07/2017
15.35
 3,010 14.77 15.35 14.36 1,900 0 0.0
13/07/2017
14.77
 0 14.77 14.77 14.77 0 0 0
12/07/2017
14.77
 100 14.77 14.77 14.77 0 0 0
11/07/2017
14.77
 1,160 14.77 14.77 14.77 1,140 0 0.0
10/07/2017
14.77
 10 14.77 14.77 14.77 0 0 0
07/07/2017
14.77
 1,000 15.35 15.35 14.77 1,000 0 0.0
06/07/2017
15.35
 190 14.77 15.35 15.35 0 0 0
05/07/2017
14.77
 180 14.77 14.81 14.77 170 0 0.0
04/07/2017
14.77
 100 14.77 14.77 14.77 100 0 0.0
03/07/2017
14.77
 0 14.77 14.77 14.77 0 0 0
30/06/2017
14.77
 670 15.42 15.42 14.45 260 0 0.0
29/06/2017
15.42
 620 16.06 16.06 14.93 0 0 0
28/06/2017
16.06
 20 15.22 16.06 16.06 0 0 0
27/06/2017
15.22
 1,240 15.42 15.42 14.77 0 0 0
26/06/2017
15.42
 720 15.29 15.42 14.39 0 0 0
23/06/2017
15.29
 0 15.29 15.29 15.29 0 0 0
22/06/2017
15.29
 10 16.38 16.38 15.29 0 0 0
21/06/2017
16.38
 10 15.38 16.38 16.38 0 0 0
20/06/2017
15.38
 1,010 14.52 15.38 15.35 0 0 0
19/06/2017
14.52
 320 15.48 15.48 14.49 0 0 0
16/06/2017
15.48
 10 14.65 15.48 15.48 0 0 0
15/06/2017
14.65
 50 14.77 15.42 14.65 0 0 0
14/06/2017
14.77
 210 14.77 15.42 14.77 0 0 0
13/06/2017
14.77
 1,170 14.65 15.64 14.77 0 0 0
12/06/2017
14.65
 20 15.58 15.58 14.65 0 0 0
09/06/2017
15.58
 410 14.58 15.58 15.58 0 0 0
08/06/2017
14.58
 50 15.58 16.19 14.58 0 0 0
07/06/2017
15.58
 780 14.65 15.58 14.65 0 0 0
06/06/2017
14.65
 230 15.64 15.64 14.65 0 0 0
05/06/2017
15.64
 10 14.65 15.64 15.64 0 0 0
02/06/2017
14.65
 10 15.38 15.38 14.65 0 0 0
01/06/2017
15.38
 2,050 16.54 16.99 15.38 0 0 0
31/05/2017
16.54
 250 17.76 17.76 16.54 0 0 0
30/05/2017
17.76
 10 19.08 19.08 17.76 0 0 0
29/05/2017
19.08
 0 19.08 19.08 19.08 0 0 0
26/05/2017
19.08
 120 17.92 19.11 17.92 0 0 0
25/05/2017
17.92
 60 16.77 17.92 17.92 0 0 0
24/05/2017
16.77
 3,870 15.67 16.77 14.65 0 3,780 -0.1
23/05/2017
15.67
 10 16.83 16.83 15.67 0 0 0
22/05/2017
16.83
 3,800 16.83 16.83 16.83 3,800 3,800 0
19/05/2017
16.83
 80 16.83 16.83 16.83 0 80 0.0
18/05/2017
16.83
 500 16.83 16.83 16.83 500 500 0
17/05/2017
16.83
 40 16.83 16.83 16.83 0 20 0.0
16/05/2017
16.83
 1,210 15.74 16.83 16.70 0 0 0
15/05/2017
15.74
 210 15.74 15.74 15.74 100 0 0.0
12/05/2017
15.74
 1,000 15.29 15.74 15.74 1,000 1,000 0
11/05/2017: Cổ tức tiền mặt tỉ lệ: 7%
11/05/2017
15.29
 0 15.29 15.29 15.29 0 0 0
10/05/2017
15.29
 410 14.98 15.29 15.29 0 410 0.0
09/05/2017
14.98
 0 14.98 14.98 14.98 0 0 0
08/05/2017
14.98
 40 15.60 15.60 14.98 0 0 0
05/05/2017
15.60
 0 15.60 15.60 15.60 0 0 0
04/05/2017
15.60
 1,250 15.23 15.60 15.29 0 0 0
03/05/2017
15.23
 870 14.35 15.35 15.23 830 0 0.0
28/04/2017
14.35
 0 14.35 14.35 14.35 0 0 0
27/04/2017
14.35
 0 14.35 14.35 14.35 0 0 0
26/04/2017
14.35
 120 14.73 14.73 14.35 0 0 0
25/04/2017
14.73
 10 14.66 14.73 14.73 0 0 0
24/04/2017
14.66
 0 14.66 14.66 14.66 0 0 0
21/04/2017
14.66
 0 14.66 14.66 14.66 0 0 0
20/04/2017
14.66
 0 14.66 14.66 14.66 0 0 0
19/04/2017
14.66
 400 14.35 15.23 14.35 0 0 0
18/04/2017
14.35
 40 14.91 14.91 14.35 0 0 0
17/04/2017
14.91
 70 14.35 14.91 14.91 0 0 0

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