Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/04/2024	42.57	6,900	43.93	43.93	42.27	0	2,400	-0.1
19/04/2024	43.93	95,400	45.15	46.76	43.15	6,600	200	0.3
17/04/2024	45.20	4,000	44.13	45.29	44.13	0	0	0
16/04/2024	44.13	16,500	44.22	47.15	43.74	200	200	0
15/04/2024	44.13	12,700	50.07	50.16	43.64	1,200	700	0.0
12/04/2024	46.90	2,173,700	44.32	46.90	44.32	0	600	-0.0
11/04/2024	43.83	17,300	43.44	44.32	43.35	0	0	0
10/04/2024	43.35	4,900	42.18	43.35	42.18	200	0	0.0
09/04/2024	42.18	700	43.15	43.15	42.18	0	0	0
08/04/2024	42.57	1,300	43.74	43.74	42.52	500	0	0.0
05/04/2024	43.69	7,300	43.30	43.78	43.30	6,600	0	0.3
04/04/2024	43.35	500	43.69	43.69	42.96	0	0	0
03/04/2024	43.35	6,500	46.17	46.17	43.35	2,100	0	0.1
02/04/2024	44.61	0	44.61	44.61	44.61	0	0	0
01/04/2024	44.61	5,900	44.03	44.61	42.86	1,200	100	0.0
29/03/2024	45.68	13,600	42.86	45.68	42.57	0	3,300	-0.1
28/03/2024	43.83	9,700	45.59	45.59	42.86	0	0	0
27/03/2024	42.71	4,500	42.08	42.71	42.08	0	3,000	-0.1
26/03/2024	42.86	6,000	41.98	42.86	41.98	3,000	0	0.1
25/03/2024	42.91	500	43.74	43.74	41.89	200	0	0.0
22/03/2024	42.86	57,400	42.37	42.86	42.37	7,100	1,000	0.3
21/03/2024	42.66	300	42.86	42.86	42.66	0	0	0
20/03/2024	43.25	21,100	43.69	43.69	41.89	100	0	0.0
19/03/2024	43.69	1,100	42.57	43.74	41.89	0	0	0
18/03/2024	42.86	13,600	42.57	42.86	41.50	0	0	0
15/03/2024	42.86	1,100	44.08	44.08	42.86	100	0	0.0
14/03/2024	42.86	5,700	42.37	42.86	42.37	2,200	0	0.1
13/03/2024	42.71	130,400	42.71	42.71	42.37	0	0	0
12/03/2024	42.71	1,900	42.03	42.71	42.03	0	0	0
11/03/2024	42.76	1,300	41.20	42.76	41.20	0	0	0
08/03/2024	42.37	10,400	42.27	42.37	42.27	300	0	0.0
07/03/2024	42.27	8,800	42.66	42.76	42.27	5,100	300	0.2
06/03/2024	42.37	4,100	42.27	42.37	41.89	0	100	-0.0
05/03/2024	42.27	17,500	41.25	42.32	41.25	0	1,416,300	-60.7
04/03/2024	41.25	300	41.20	41.25	41.20	0	0	0
01/03/2024	41.06	4,700	41.89	42.62	41.06	0	0	0
29/02/2024	42.18	11,000	42.18	42.18	41.89	600	100	0.0
28/02/2024	42.18	2,000	42.18	42.18	42.18	0	0	0
27/02/2024	42.27	2,000	42.71	42.71	40.76	0	0	0
26/02/2024	41.89	11,400	41.89	41.89	41.89	0	0	0
23/02/2024	41.89	6,800	41.74	41.89	41.74	0	0	0
22/02/2024	41.79	15,100	40.62	41.89	40.62	100	0	0.0
21/02/2024	41.79	400,200	40.52	41.89	39.45	0	0	0
20/02/2024	41.20	800	40.52	41.20	40.52	0	0	0
19/02/2024	41.30	2,200	41.30	41.30	40.42	0	0	0
16/02/2024	41.30	3,800	42.37	42.37	41.30	0	0	0
15/02/2024	41.69	11,900	40.62	41.79	40.62	11,500	500	0.5
07/02/2024	40.42	10,200	40.47	40.47	40.42	0	500	-0.0
06/02/2024	40.42	23,000	41.89	41.89	40.42	0	0	0
05/02/2024	40.86	400,700	40.91	40.91	40.13	0	0	0
02/02/2024	40.08	9,700	39.45	40.91	39.45	58,700	51,000	0.3
01/02/2024	39.94	20,400	39.84	40.42	39.84	0	0	0
31/01/2024	40.42	100,000	40.42	40.42	40.42	0	0	0
30/01/2024	40.42	37,400	39.94	40.42	39.94	0	1,000	-0.0
29/01/2024	39.94	19,100	39.45	40.33	39.45	0	16,000	-0.7
26/01/2024	40.38	35,200	40.03	40.38	39.94	0	0	0
25/01/2024	40.03	1,500	40.52	40.52	40.03	0	0	0
24/01/2024	40.42	23,100	39.94	40.42	39.94	200	0	0.0
23/01/2024	40.33	3,300	40.47	40.47	39.45	300	700	-0.0
22/01/2024	40.47	3,500	40.91	41.59	40.47	0	0	0
19/01/2024	40.47	23,700	39.45	40.47	39.45	0	100	-0.0
18/01/2024	39.94	511,500	39.06	40.33	39.06	0	100	-0.0
17/01/2024	39.01	21,200	38.96	39.45	38.96	1,200	0	0.0
16/01/2024	38.96	31,100	38.96	39.16	38.96	0	0	0
15/01/2024	38.87	21,800	39.06	39.06	38.87	0	1,000	-0.0
12/01/2024	38.96	10,200	38.96	38.96	38.96	0	0	0
11/01/2024	38.96	93,900	38.96	38.96	38.96	3,700	0	0.1
10/01/2024	38.87	148,300	39.01	39.06	38.87	12,300	0	0.5
09/01/2024	39.01	445,000	38.87	39.01	38.87	6,100	1,600	0.2
08/01/2024	38.96	184,500	38.87	38.96	38.87	0	0	0
05/01/2024	38.87	1,700	38.96	38.96	38.87	100	0	0.0
04/01/2024	38.96	20,700	39.06	39.84	38.77	1,000	2,400	-0.1
03/01/2024	39.06	1,700	39.89	39.89	39.01	0	100	-0.0
02/01/2024	39.01	4,200	39.74	39.74	38.96	1,500	3,600	-0.1
29/12/2023	39.50	24,700	39.45	39.69	38.77	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	39.45	3,300	38.08	39.84	38.09	300	0	0.0
27/12/2023	38.08	199,200	38.08	38.45	38.03	0	12,500	-0.5
26/12/2023	38.08	18,300	38.26	38.45	37.53	0	4,000	-0.2
25/12/2023	38.26	5,700	37.89	38.26	37.89	0	800	-0.0
22/12/2023	37.89	50,400	37.89	38.17	37.62	100	25,000	-1.0
21/12/2023	37.89	90,400	38.17	38.17	37.53	200	35,000	-1.4
20/12/2023	38.17	11,000	37.53	38.17	37.53	0	1,200	-0.0
19/12/2023	37.53	7,200	37.66	37.66	37.25	100	6,500	-0.3
18/12/2023	37.66	662,400	37.30	38.26	37.30	0	2,300	-0.1
15/12/2023	37.30	631,900	37.25	38.17	37.16	0	0	0
14/12/2023	37.25	1,600	37.30	37.71	37.25	400	0	0.0
13/12/2023	37.30	21,500	38.17	38.17	37.16	0	0	0
12/12/2023	38.17	208,600	37.16	38.17	37.62	0	400	-0.0
11/12/2023	37.16	2,100	37.62	38.17	37.16	0	0	0
08/12/2023	37.62	5,100	37.71	37.71	37.25	0	4,100	-0.2
07/12/2023	37.71	50,300	37.71	37.71	37.16	0	0	0
06/12/2023	37.71	126,800	37.07	37.71	37.07	0	500	-0.0
05/12/2023	37.07	105,800	37.07	37.71	37.07	0	0	0
04/12/2023	37.07	22,600	37.71	37.99	37.07	0	0	0
01/12/2023	37.71	2,100	36.79	37.71	37.25	0	0	0
30/11/2023	36.79	34,900	37.25	37.53	36.79	100	17,800	-0.7
29/11/2023	37.25	5,400	37.02	37.25	37.25	0	2,000	-0.1
28/11/2023	37.02	2,500	37.02	37.02	37.02	0	0	0
27/11/2023	37.02	3,600	37.99	38.63	37.02	500	0	0.0
24/11/2023	37.99	4,300	38.08	38.08	37.53	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-06-09)	2.10	3.75%	213,800	34,500	2.0	55 58.10 57.30
2 tháng (2025-05-08)	2.90	5.25%	579,900	-964,400	-52.7	53.20 58.10 57.30
3 tháng (2025-04-08)	5.10	9.62%	1,497,400	-971,400	-53.2	52.50 58.10 57.30
6 tháng (2025-01-08)	10.18	21.23%	2,215,000	-986,820	-54.0	47.92 58.10 57.30
12 tháng (2024-07-12)	11.25	24.01%	5,277,300	-1,089,869	-59.1	46.37 58.10 57.30
24 tháng (2023-07-18)	21.31	57.92%	22,360,800	-3,782,569	-171.9	36.05 58.10 57.30
36 tháng (2022-07-25)	22.81	64.62%	50,883,000	-8,155,816	-334.5	23.97 58.10 57.30
60 tháng (2020-08-03)	37.60	183.37%	266,948,390	-9,630,676	-317.8	18.33 58.10 57.30

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH