Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2024	41.50	100,000	41.50	41.50	41.50	0	0	0
30/01/2024	41.50	37,400	41	41.50	41	0	1,000	-0.0
29/01/2024	41	19,100	40.50	41.40	40.50	0	16,000	-0.7
26/01/2024	41.45	35,200	41.10	41.45	41	0	0	0
25/01/2024	41.10	1,500	41.60	41.60	41.10	0	0	0
24/01/2024	41.50	23,100	41	41.50	41	200	0	0.0
23/01/2024	41.40	3,300	41.55	41.55	40.50	300	700	-0.0
22/01/2024	41.55	3,500	42	42.70	41.55	0	0	0
19/01/2024	41.55	23,700	40.50	41.55	40.50	0	100	-0.0
18/01/2024	41	511,500	40.10	41.40	40.10	0	100	-0.0
17/01/2024	40.05	21,200	40	40.50	40	1,200	0	0.0
16/01/2024	40	31,100	40	40.20	40	0	0	0
15/01/2024	39.90	21,800	40.10	40.10	39.90	0	1,000	-0.0
12/01/2024	40	10,200	40	40	40	0	0	0
11/01/2024	40	93,900	40	40	40	3,700	0	0.1
10/01/2024	39.90	148,300	40.05	40.10	39.90	12,300	0	0.5
09/01/2024	40.05	445,000	39.90	40.05	39.90	6,100	1,600	0.2
08/01/2024	40	184,500	39.90	40	39.90	0	0	0
05/01/2024	39.90	1,700	40	40	39.90	100	0	0.0
04/01/2024	40	20,700	40.10	40.90	39.80	1,000	2,400	-0.1
03/01/2024	40.10	1,700	40.95	40.95	40.05	0	100	-0.0
02/01/2024	40.05	4,200	40.80	40.80	40	1,500	3,600	-0.1
29/12/2023	40.55	24,700	40.50	40.75	39.80	500	7,800	-0.3
28/12/2023: Cổ tức tiền mặt tỉ lệ: 14% Quyền mua cổ phiếu: 10/1 Giá: 30 (Volume + 10%, Ratio=0.10)
28/12/2023	40.50	3,300	39.09	40.90	39.10	300	0	0.0
27/12/2023	39.09	199,200	39.09	39.47	39.04	0	12,500	-0.5
26/12/2023	39.09	18,300	39.28	39.47	38.52	0	4,000	-0.2
25/12/2023	39.28	5,700	38.90	39.28	38.90	0	800	-0.0
22/12/2023	38.90	50,400	38.90	39.19	38.62	100	25,000	-1.0
21/12/2023	38.90	90,400	39.19	39.19	38.52	200	35,000	-1.4
20/12/2023	39.19	11,000	38.52	39.19	38.52	0	1,200	-0.0
19/12/2023	38.52	7,200	38.67	38.67	38.24	100	6,500	-0.3
18/12/2023	38.67	662,400	38.29	39.28	38.29	0	2,300	-0.1
15/12/2023	38.29	631,900	38.24	39.19	38.15	0	0	0
14/12/2023	38.24	1,600	38.29	38.71	38.24	400	0	0.0
13/12/2023	38.29	21,500	39.19	39.19	38.15	0	0	0
12/12/2023	39.19	208,600	38.15	39.19	38.62	0	400	-0.0
11/12/2023	38.15	2,100	38.62	39.19	38.15	0	0	0
08/12/2023	38.62	5,100	38.71	38.71	38.24	0	4,100	-0.2
07/12/2023	38.71	50,300	38.71	38.71	38.15	0	0	0
06/12/2023	38.71	126,800	38.05	38.71	38.05	0	500	-0.0
05/12/2023	38.05	105,800	38.05	38.71	38.05	0	0	0
04/12/2023	38.05	22,600	38.71	39.00	38.05	0	0	0
01/12/2023	38.71	2,100	37.77	38.71	38.24	0	0	0
30/11/2023	37.77	34,900	38.24	38.52	37.77	100	17,800	-0.7
29/11/2023	38.24	5,400	38.01	38.24	38.24	0	2,000	-0.1
28/11/2023	38.01	2,500	38.01	38.01	38.01	0	0	0
27/11/2023	38.01	3,600	39.00	39.66	38.01	500	0	0.0
24/11/2023	39.00	4,300	39.09	39.09	38.52	0	0	0
23/11/2023	39.09	43,500	38.90	39.19	38.34	0	0	0
22/11/2023	38.90	8,000	39.09	39.09	37.86	0	0	0
21/11/2023	39.09	400	38.71	39.09	39.09	300	0	0.0
20/11/2023	38.71	58,100	38.71	38.71	38.71	0	0	0
17/11/2023	38.71	3,500	38.71	39.66	38.71	0	0	0
16/11/2023	38.71	71,600	38.71	39.66	37.86	0	0	0
15/11/2023	38.71	50,200	37.77	38.71	38.24	0	0	0
14/11/2023	37.77	31,600	38.01	38.24	37.77	100	31,000	-1.2
13/11/2023	38.01	10,500	38.01	38.01	38.01	200	0	0.0
10/11/2023	38.01	188,600	38.01	38.71	37.77	0	36,000	-1.4
09/11/2023	38.01	1,200	38.38	38.38	38.01	0	1,100	-0.0
08/11/2023	38.38	5,200	38.01	38.71	38.01	0	100	-0.0
07/11/2023	38.01	530,900	38.71	38.71	37.86	0	30,400	-1.2
06/11/2023	38.71	133,900	38.81	38.81	37.77	0	200	-0.0
03/11/2023	38.81	33,100	38.81	38.81	37.16	0	30,000	-1.2
02/11/2023	38.81	2,700	38.81	38.81	38.24	0	100	-0.0
01/11/2023	38.81	4,600	39.56	39.56	38.81	0	0	0
31/10/2023	39.56	10,800	38.71	39.56	38.52	100	300	-0.0
30/10/2023	38.71	13,500	38.71	39.56	38.24	0	1,100	-0.0
27/10/2023	38.71	110,600	37.96	38.71	37.86	0	34,900	-1.4
26/10/2023	37.96	265,600	38.90	38.90	37.77	900	78,100	-3.1
25/10/2023	38.90	20,100	38.90	38.90	38.71	100	0	0.0
24/10/2023	38.90	800	39.56	39.56	38.90	0	0	0
23/10/2023	39.56	1,500	39.04	39.66	38.81	0	0	0
20/10/2023	39.04	300	39.19	39.19	39.04	0	0	0
19/10/2023	39.19	19,800	39.66	39.75	38.81	11,900	12,000	-0.0
18/10/2023	39.66	10,200	39.66	39.66	38.71	5,300	0	0.2
17/10/2023	39.66	19,100	39.99	39.99	38.81	900	0	0.0
16/10/2023	39.99	4,200	39.66	40.60	39.19	0	300	-0.0
13/10/2023	39.66	7,700	39.66	39.66	38.81	0	1,000	-0.0
12/10/2023	39.66	152,600	38.71	39.66	38.71	0	95,800	-3.9
11/10/2023	38.71	56,700	39.19	39.19	38.71	0	54,100	-2.2
10/10/2023	39.19	80,300	38.24	39.19	38.62	0	0	0
09/10/2023	38.24	2,600	38.24	38.71	37.96	0	500	-0.0
06/10/2023	38.24	54,100	38.62	38.62	38.01	0	53,400	-2.2
05/10/2023	38.62	1,100	38.71	38.71	38.62	0	500	-0.0
04/10/2023	38.71	291,800	38.24	38.71	37.96	0	200,500	-8.1
03/10/2023	38.24	506,400	39.19	39.19	37.96	0	200,000	-8.1
02/10/2023	39.19	3,800	39.47	39.47	37.82	100	0	0.0
29/09/2023	39.47	8,600	38.15	39.56	38.15	100	100	0.0
28/09/2023	38.15	469,800	38.15	38.71	37.58	0	79,500	-3.2
27/09/2023	38.15	4,000	37.77	38.15	37.58	0	0	0
26/09/2023	37.77	91,700	37.77	38.67	37.67	0	69,500	-2.8
25/09/2023	37.77	15,600	37.77	37.96	37.77	0	100	-0.0
22/09/2023	37.77	32,500	37.96	37.96	37.77	0	100	-0.0
21/09/2023	37.96	5,400	37.86	37.96	37.77	0	0	0
20/09/2023	37.86	118,100	37.77	37.96	37.77	2,400	700	0.1
19/09/2023	37.77	5,400	37.96	38.05	37.77	0	0	0
18/09/2023	37.96	776,900	37.16	38.71	37.72	0	0	0
15/09/2023	37.16	139,400	37.11	37.77	36.82	0	93,400	-3.7
14/09/2023	37.11	500	37.11	37.11	37.11	0	0	0
13/09/2023	37.11	47,900	37.30	37.77	37.01	0	19,400	-0.8

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	0.10	0.20%	857,000	-2,000	-0.1	49.05 50.50 49.50
2 tháng (2024-09-23)	0.80	1.64%	1,880,900	-40,300	-2.0	48.60 50.50 49.50
3 tháng (2024-08-23)	0.50	1.02%	1,988,900	-52,400	-2.6	48.40 51 49.50
6 tháng (2024-05-27)	1.30	2.70%	3,740,100	-146,000	-7.2	47.10 51 49.50
12 tháng (2023-11-27)	11.49	30.25%	12,246,300	-1,668,600	-72.3	37.77 51.30 49.50
24 tháng (2022-12-02)	17.60	55.16%	34,372,000	-4,380,122	-170.9	29.35 51.30 49.50
36 tháng (2021-12-07)	17.80	56.13%	108,205,100	-7,572,547	-291.1	24.61 51.30 49.50
60 tháng (2019-12-18)	28.14	131.74%	295,070,530	-11,689,817	-311.8	13.22 51.30 49.50

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH