CTCP Nước Thủ Dầu Một (tdm)

49.45
-0.05
(-0.10%)
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
(2024-10-14) 		0.70 1.43% 1,189,000 -15,100 -0.7
48.75
50.50
49.50
2 tháng
(2024-09-13) 		0.30 0.61% 1,906,400 -40,910 -2.0
48.40
50.50
49.50
3 tháng
(2024-08-14) 		0.25 0.51% 2,028,100 -51,382 -2.5
48.40
51
49.50
6 tháng
(2024-05-16) 		1.05 2.17% 3,823,900 -303,573 -14.8
47.10
51
49.50
12 tháng
(2023-11-20) 		10.79 27.86% 12,351,700 -1,808,183 -79.1
37.77
51.30
49.50
24 tháng
(2022-11-23) 		20.01 67.87% 34,964,000 -4,432,805 -174.7
28.85
51.30
49.50
36 tháng
(2021-11-29) 		16.03 47.91% 110,236,800 -7,473,330 -288.8
24.61
51.30
49.50
60 tháng
(2019-12-09) 		28.26 133.06% 295,381,660 -11,632,280 -313.4
13.22
51.30
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2022
26.39
 63,500 27.75 27.80 26.02 11,200 900 0.3
09/11/2022
27.75
 48,700 27.80 28.26 27.57 11,600 450 0.3
08/11/2022
27.80
 78,800 27.34 28.26 26.62 30,100 1,100 0.9
07/11/2022
27.34
 56,400 28.26 28.26 27.30 5,000 1,400 0.1
04/11/2022
28.26
 34,200 28.71 29.12 27.89 1,100 2,400 -0.0
03/11/2022
28.71
 18,200 28.94 28.94 28.67 0 3,600 -0.1
02/11/2022
28.94
 7,300 29.44 29.44 28.94 800 1,000 -0.0
01/11/2022
29.44
 7,700 29.44 29.67 29.12 400 0 0.0
31/10/2022
29.44
 11,500 28.99 29.62 28.80 7,100 1,200 0.2
28/10/2022
28.99
 48,700 29.17 29.67 28.99 19,860 33,600 -0.4
27/10/2022
29.17
 106,000 29.17 29.71 28.44 29,200 64,000 -1.1
26/10/2022
29.17
 25,100 29.85 30.03 29.12 15,000 4,900 0.3
25/10/2022
29.85
 32,600 28.80 30.26 27.98 23,200 2,100 0.7
24/10/2022
28.80
 110,800 29.81 29.81 28.53 38,500 4,800 1.1
21/10/2022
29.81
 78,000 30.35 30.35 29.81 13,600 1,000 0.4
20/10/2022
30.35
 44,200 29.85 30.44 29.62 9,400 700 0.3
19/10/2022
29.85
 159,000 29.81 30.26 29.62 17,500 19,600 -0.1
18/10/2022
29.81
 73,500 29.40 30.35 29.62 36,700 19,200 0.6
17/10/2022
29.40
 46,600 29.44 30.08 29.17 5,000 7,300 -0.1
14/10/2022
29.44
 52,100 28.80 29.44 28.94 1,600 19,200 -0.6
13/10/2022
28.80
 42,200 29.08 29.35 28.21 7,100 4,000 0.1
12/10/2022
29.08
 30,400 28.71 29.81 28.21 5,100 9,400 -0.1
11/10/2022
28.71
 99,500 30.26 30.99 28.17 17,200 178,000 -5.1
10/10/2022
30.26
 23,700 29.08 30.90 28.85 0 4,800 -0.2
07/10/2022
29.08
 248,600 31.26 31.26 29.08 7,700 72,100 -2.1
06/10/2022
31.26
 210,000 33.54 34.09 31.22 7,400 49,200 -1.4
05/10/2022
33.54
 222,000 35.14 35.96 33.54 17,800 94,800 -2.8
04/10/2022
35.14
 174,100 35.23 36.05 35.14 6,500 48,200 -1.6
03/10/2022
35.23
 513,800 35.14 36.19 35.00 200 146,100 -5.6
30/09/2022
35.14
 521,800 35.27 36.19 34.64 2,200 79,000 -3.0
29/09/2022
35.27
 63,400 35.96 35.96 35.27 1,800 41,100 -1.5
28/09/2022
35.96
 110,600 35.68 36.19 35.41 0 36,800 -1.5
27/09/2022
35.68
 82,800 35.73 36.23 35.37 0 30,100 -1.2
26/09/2022
35.73
 774,200 35.91 36.28 34.77 2,000 36,150 -1.3
23/09/2022
35.91
 133,800 36.00 36.37 35.64 11,000 0 0.4
22/09/2022
36.00
 367,600 36.28 36.32 35.59 7,400 103,100 -3.8
21/09/2022
36.28
 40,100 36.37 36.37 36.00 1,400 0 0.1
20/09/2022
36.37
 510,300 35.55 36.37 35.64 2,200 2,600 -0.0
19/09/2022
35.55
 239,200 35.41 36.00 35.27 600 1,300 -0.0
16/09/2022
35.41
 151,700 35.46 35.91 35.27 3,445 85,300 -3.2
15/09/2022
35.46
 112,300 35.78 35.96 35.37 0 83,400 0.0
14/09/2022
35.78
 51,300 35.91 35.91 35.41 700 0 -0.5
13/09/2022
35.91
 269,300 36.05 36.23 35.82 2,700 40,000 -0.5
12/09/2022
36.05
 148,900 36.10 36.19 35.73 1,600 30,130 -4.0
09/09/2022
36.10
 567,100 35.55 36.19 35.18 0 101,700 -4.0
08/09/2022
35.55
 123,000 35.59 35.96 35.27 0 54,900 -2.1
07/09/2022
35.59
 167,700 35.73 36.28 35.55 1,100 7,900 -0.3
06/09/2022
35.73
 74,600 36.10 36.37 35.64 600 8,000 -0.3
05/09/2022
36.10
 32,200 36.10 36.10 35.64 1,400 2,300 -0.0
31/08/2022
36.10
 169,800 35.59 36.28 35.37 0 104,800 -4.2
30/08/2022
35.59
 94,500 36.10 36.10 35.59 1,800 800 0.0
29/08/2022
36.10
 82,900 36.41 36.41 35.55 1,200 13,200 -0.5
26/08/2022
36.41
 155,600 36.41 36.46 36.10 2,500 35,100 -1.3
25/08/2022
36.41
 491,600 36.37 36.46 35.91 6,100 413,700 -16.3
24/08/2022
36.37
 299,000 35.96 36.41 35.91 8,500 31,000 -0.9
23/08/2022
35.96
 276,900 35.96 36.00 35.50 8,400 202,200 -7.6
22/08/2022
35.96
 161,500 35.96 36.05 35.18 200 6,800 -0.3
19/08/2022
35.96
 147,100 36.37 36.37 35.64 0 13,600 -0.5
18/08/2022
36.37
 222,300 36.32 36.37 35.78 100 8,000 -0.3
17/08/2022
36.32
 216,500 36.05 36.37 35.96 2,500 0 0.1
16/08/2022
36.05
 486,400 36.55 36.55 36.00 0 152,600 -6.0
15/08/2022
36.55
 183,800 36.82 36.82 36.41 1,300 35,600 -1.4
12/08/2022
36.82
 65,100 36.82 36.82 36.46 0 100 -0.0
11/08/2022
36.82
 190,100 36.82 36.92 36.51 1,300 53,700 -2.1
10/08/2022
36.82
 382,100 36.87 37.19 36.28 1,300 165,200 -6.6
09/08/2022
36.87
 239,200 36.73 36.92 36.55 0 34,500 -1.4
08/08/2022
36.73
 135,900 37.19 37.19 36.64 300 43,000 -1.7
05/08/2022
37.19
 504,500 36.37 38.28 36.28 0 249,700 -10.2
04/08/2022
36.37
 54,900 36.28 36.41 36.10 0 5,200 -0.2
03/08/2022
36.28
 265,200 36.19 36.37 36.00 0 105,200 -4.2
02/08/2022
36.19
 69,800 36.37 36.37 36.05 0 3,200 -0.1
01/08/2022
36.37
 200,300 36.37 36.46 36.19 1,500 93,200 -3.7
29/07/2022
36.37
 50,600 36.28 36.37 35.91 0 4,100 -0.2
28/07/2022
36.28
 153,200 36.28 36.46 36.19 0 5,700 -0.2
27/07/2022
36.28
 117,600 36.32 36.46 36.05 0 1,800 -0.1
26/07/2022
36.32
 302,000 36.23 36.46 36.05 2,200 8,900 -0.3
25/07/2022
36.23
 106,700 35.64 36.37 35.55 3,000 5,500 -0.1
22/07/2022
35.64
 99,500 36.10 36.23 35.64 5,200 90,800 -0.3
21/07/2022
36.10
 68,500 36.37 36.46 36.10 13,500 6,500 0.3
20/07/2022
36.37
 203,500 36.37 36.73 36.14 1,200 3,500 -0.1
19/07/2022
36.37
 160,700 36.37 36.64 36.10 0 95,600 -3.8
18/07/2022
36.37
 263,200 35.73 36.37 35.64 1,200 8,100 -0.3
15/07/2022
35.73
 52,900 36.00 36.10 35.73 0 1,400 -0.1
14/07/2022
36.00
 31,800 36.37 36.37 35.91 1,400 200 0.0
13/07/2022
36.37
 26,700 36.28 36.37 35.87 1,200 0 0.0
12/07/2022
36.28
 240,600 36.00 36.41 35.27 2,500 5,200 -0.1
11/07/2022
36.00
 119,300 36.10 36.46 35.09 2,300 6,800 -0.2
08/07/2022
36.10
 60,600 35.96 37.01 35.78 0 8,100 -0.2
07/07/2022
35.96
 83,800 35.82 36.00 35.23 0 3,400 -0.1
06/07/2022
35.82
 585,600 35.87 36.37 35.18 600 35,400 -1.4
05/07/2022
35.87
 450,100 37.28 37.28 34.68 0 10,600 -0.4
04/07/2022
37.28
 95,900 37.10 37.74 36.92 18,000 6,900 0.5
01/07/2022
37.10
 141,700 37.37 37.83 36.46 2,700 44,700 -1.7
30/06/2022
37.37
 719,100 36.37 37.74 36.37 9,100 133,200 -5.1
29/06/2022
36.37
 176,000 36.28 36.46 35.64 2,700 8,000 -0.2
28/06/2022
36.28
 212,600 36.28 36.60 36.14 6,100 0 0.2
27/06/2022
36.28
 115,400 35.55 36.92 35.18 10,000 0 0.4
24/06/2022
35.55
 206,300 35.37 36.00 34.68 4,600 145,300 -5.5
23/06/2022
35.37
 156,100 34.32 35.55 34.32 5,200 90,800 -3.3
22/06/2022
34.32
 447,800 34.64 35.09 34.32 1,600 103,500 -3.8

Chính sách bảo mật | Điều khoản sử dụng |