Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/04/2023	35.69	9,400	35.79	35.79	35.31	200	0	0.0
07/04/2023	35.79	112,900	35.41	35.88	35.50	300	350	-0.0
06/04/2023	35.41	373,100	35.17	35.60	35.17	0	100	-0.0
05/04/2023	35.17	357,300	34.65	35.31	34.70	1,000	500	0.0
04/04/2023	34.65	30,400	34.09	34.94	34.09	0	3,300	-0.1
03/04/2023	34.09	5,000	34.09	34.32	34.09	0	1,500	-0.1
31/03/2023	34.09	4,400	34.28	34.89	33.71	0	300	-0.0
30/03/2023	34.28	47,500	34.28	34.61	34.09	200	1,300	-0.0
29/03/2023	34.28	40,000	34.61	34.84	34.28	0	300	-0.0
28/03/2023	34.61	15,700	34.70	34.94	33.99	0	1,400	-0.1
27/03/2023	34.70	171,200	34.61	34.94	34.61	0	100	-0.0
24/03/2023	34.61	4,500	35.13	35.13	34.61	1,400	0	0.1
23/03/2023	35.13	14,000	35.13	35.31	34.98	500	0	0.0
22/03/2023	35.13	11,000	34.94	35.13	34.79	2,500	0	0.1
21/03/2023	34.94	211,100	34.46	35.13	33.99	0	152,500	0.0
20/03/2023	34.46	228,700	34.51	35.22	33.99	1,200	151,300	-5.5
17/03/2023	34.51	276,900	34.89	35.31	34.51	1,000	150,000	-5.4
16/03/2023	34.89	20,400	34.65	35.36	34.89	1,000	150,700	-5.5
15/03/2023	34.65	206,000	34.65	35.36	34.46	4,500	160,100	-5.7
14/03/2023	34.65	108,900	34.94	34.98	34.61	200	107,500	-3.9
13/03/2023	34.94	168,300	35.41	35.41	34.94	1,100	100,000	-3.7
10/03/2023	35.41	6,700	35.36	35.41	35.31	2,100	300	0.1
09/03/2023	35.36	110,600	35.17	35.41	35.13	2,000	2,300	-0.0
08/03/2023	35.17	3,700	35.08	35.17	34.94	100	0	0.0
07/03/2023	35.08	65,800	35.13	35.27	34.84	300	0	0.0
06/03/2023	35.13	62,400	35.13	35.31	34.84	5,200	0	0.2
03/03/2023	35.13	35,300	35.22	35.31	34.84	600	0	0.0
02/03/2023	35.22	93,300	34.94	35.22	34.70	5,900	0	0.2
01/03/2023	34.94	102,800	34.75	35.22	34.65	11,300	16,200	-0.2
28/02/2023	34.75	356,900	34.94	35.31	34.65	1,600	165,100	-6.0
27/02/2023	34.94	229,300	35.22	35.27	34.89	2,800	132,000	-4.8
24/02/2023	35.22	30,300	34.94	35.31	34.94	1,302	0	0.0
23/02/2023	34.94	253,900	35.17	35.31	33.80	6,400	100,100	-3.5
22/02/2023	35.17	155,000	35.03	35.27	35.03	7,800	100,000	-3.4
21/02/2023	35.03	211,500	34.84	35.41	34.84	11,000	100,000	-3.3
20/02/2023	34.84	216,900	34.70	34.94	34.65	9,800	100,000	-3.3
17/02/2023	34.70	206,600	34.79	34.84	34.70	3,949	100,000	-3.5
16/02/2023	34.79	648,500	34.79	34.98	34.09	1,000	192,300	-7.0
15/02/2023	34.79	184,200	34.75	34.94	34.75	1,900	13,800	-0.4
14/02/2023	34.75	128,900	33.99	34.89	33.99	6,300	200	0.2
13/02/2023	33.99	87,100	34.46	34.65	33.61	1,700	700	0.0
10/02/2023	34.46	142,600	34.51	34.84	34.46	2,800	0	0.1
09/02/2023	34.51	46,800	34.37	34.56	34.18	800	0	0.0
08/02/2023	34.37	11,200	34.28	34.46	34.18	600	300	0.0
07/02/2023	34.28	68,500	34.28	34.75	34.09	300	3,000	-0.1
06/02/2023: Cổ tức tiền mặt tỉ lệ: 13%
06/02/2023	34.28	69,900	34.18	34.84	33.99	800	0	0.0
03/02/2023	34.18	27,800	34.32	34.64	34.09	0	600	-0.0
02/02/2023	34.32	18,700	34.09	34.32	33.63	0	200	-0.0
01/02/2023	34.09	16,600	34.09	34.50	34.09	0	300	-0.0
31/01/2023	34.09	16,000	34.00	34.18	33.18	0	0	-0.0
30/01/2023	34.00	185,000	33.63	34.45	33.50	500	1,700	-0.0
27/01/2023	33.63	6,800	34.27	34.45	33.63	1,200	0	0.0
19/01/2023	34.27	53,600	34.45	34.64	32.36	900	30,500	-1.1
18/01/2023	34.45	12,800	34.64	34.64	34.23	700	800	-0.0
17/01/2023	34.64	43,700	34.45	35.09	34.36	1,100	4,000	-0.1
16/01/2023	34.45	330,700	33.91	34.45	34.00	400	2,500	-0.1
13/01/2023	33.91	49,600	33.95	34.41	33.73	0	5,000	-0.2
12/01/2023	33.95	58,100	34.00	34.36	33.95	0	2,100	-0.1
11/01/2023	34.00	276,900	34.04	34.64	34.00	1,000	3,500	-0.1
10/01/2023	34.04	156,400	33.73	35.00	33.73	610	4,000	-0.1
09/01/2023	33.73	158,300	33.73	33.86	33.63	200	2,400	-0.1
06/01/2023	33.73	525,700	33.73	33.73	33.50	200	1,900	-0.1
05/01/2023	33.73	556,900	33.73	33.77	33.45	100	0	0.0
04/01/2023	33.73	139,200	33.73	33.82	33.27	1,000	1,900	-0.0
03/01/2023	33.73	11,800	33.73	33.73	33.22	3,200	300	0.1
30/12/2022	33.73	78,300	32.81	33.73	32.77	20,400	2,000	0.7
29/12/2022	32.81	5,200	32.81	32.81	31.86	300	500	-0.0
28/12/2022	32.81	33,300	32.77	33.73	32.36	30,000	500	1.1
27/12/2022	32.77	114,700	32.95	32.95	32.54	40,000	2,200	1.4
26/12/2022	32.95	50,100	32.81	33.27	32.40	40,900	0	1.5
23/12/2022	32.81	41,100	32.81	32.81	32.36	40,000	400	1.4
22/12/2022	32.81	45,400	32.72	32.81	32.40	40,600	800	1.4
21/12/2022	32.72	47,400	32.63	32.72	31.95	41,300	200	1.5
20/12/2022	32.63	79,900	33.04	33.18	30.76	43,300	200	1.5
19/12/2022	33.04	44,300	32.72	33.91	32.72	40,000	800	1.4
16/12/2022	32.72	36,500	32.22	32.72	32.13	30,300	900	1.1
15/12/2022	32.22	71,300	30.99	32.63	30.99	50,800	400	1.8
14/12/2022	30.99	57,200	30.90	31.40	30.54	52,500	500	1.8
13/12/2022	30.90	5,600	30.90	31.17	30.44	0	500	-0.0
12/12/2022	30.90	52,600	30.99	31.49	30.81	2,100	0	0.1
09/12/2022	30.99	11,900	30.35	31.13	30.35	600	0	0.0
08/12/2022	30.35	10,500	29.99	30.72	29.99	400	300	0.0
07/12/2022	29.99	7,000	29.35	30.99	28.80	300	500	-0.0
06/12/2022	29.35	19,200	30.54	31.72	29.35	100	300	-0.0
05/12/2022	30.54	36,300	31.90	32.45	30.54	0	2,594	-0.1
02/12/2022	31.90	29,100	32.72	32.72	31.26	5,300	18,039	-0.4
01/12/2022	32.72	28,700	32.81	33.27	31.63	14,200	1,800	0.4
30/11/2022	32.81	94,300	31.58	32.81	30.81	400	1,900	-0.1
29/11/2022	31.58	16,500	31.81	31.90	29.90	1,500	2,200	-0.0
28/11/2022	31.81	148,400	30.81	31.95	30.72	300	2,600	-0.1
25/11/2022	30.81	172,500	28.85	30.85	28.53	41,100	1,700	1.3
24/11/2022	28.85	25,400	29.49	29.62	28.80	400	400	0
23/11/2022	29.49	115,100	27.98	29.62	26.52	41,000	1,100	1.3
22/11/2022	27.98	112,600	27.89	28.07	26.25	1,200	400	0.0
21/11/2022	27.89	99,100	27.25	28.62	26.75	500	1,900	-0.0
18/11/2022	27.25	27,000	25.80	27.34	25.80	1,800	8,900	-0.2
17/11/2022	25.80	25,500	24.70	25.98	24.70	8,500	200	0.2
16/11/2022	24.70	49,100	24.61	25.52	22.92	16,400	1,100	0.4
15/11/2022	24.61	161,200	26.43	26.43	24.61	40,400	30,400	0.3
14/11/2022	26.43	72,400	26.48	26.48	24.66	45,900	20,600	0.7

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-14)	0.65	1.33%	1,189,100	-15,100	-0.7	48.75 50.50 49.45
2 tháng (2024-09-16)	0.25	0.51%	1,905,200	-40,910	-2.0	48.40 50.50 49.45
3 tháng (2024-08-15)	0.20	0.41%	2,026,600	-51,382	-2.5	48.40 51 49.45
6 tháng (2024-05-17)	0.95	1.96%	3,815,100	-162,833	-7.9	47.10 51 49.45
12 tháng (2023-11-20)	10.74	27.73%	12,351,800	-1,808,183	-79.1	37.77 51.30 49.45
24 tháng (2022-11-24)	20.60	71.41%	34,849,000	-4,472,705	-176.0	28.85 51.30 49.45
36 tháng (2021-11-29)	15.98	47.76%	110,236,900	-7,473,330	-288.8	24.61 51.30 49.45
60 tháng (2019-12-10)	27.97	130.20%	295,324,070	-11,658,030	-314.0	13.22 51.30 49.45

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH