CTCP Nước Thủ Dầu Một (tdm)

50.20
-0.20
(-0.40%)
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
(2024-10-09) 		0.20 0.40% 1,503,000 -17,410 -0.9
48.75
50.50
50.20
2 tháng
(2024-09-09) 		1 2.03% 1,822,400 -51,810 -2.5
48.40
50.50
50.20
3 tháng
(2024-08-12) 		0.20 0.40% 1,934,000 -51,382 -2.5
48.40
51
50.20
6 tháng
(2024-05-13) 		1.70 3.51% 3,788,500 -311,873 -15.2
47.10
51
50.20
12 tháng
(2023-11-14) 		12.43 32.91% 12,408,100 -1,839,083 -80.3
37.77
51.30
50.20
24 tháng
(2022-11-21) 		22.31 79.98% 35,075,200 -4,433,405 -174.8
27.89
51.30
50.20
36 tháng
(2021-11-24) 		16.82 50.40% 111,248,000 -7,343,830 -283.9
24.61
51.30
50.20
60 tháng
(2019-12-05) 		28.84 135.02% 295,323,340 -11,611,590 -312.8
13.22
51.30
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
36.92
 147,800 36.73 37.55 35.64 4,600 18,000 -0.5
16/06/2022
36.73
 350,300 36.41 37.83 36.46 9,900 22,400 -0.5
15/06/2022
36.41
 309,700 36.19 36.46 35.82 400 5,500 -0.2
14/06/2022
36.19
 624,000 35.55 36.28 34.27 0 3,700 -0.1
13/06/2022
35.55
 252,700 35.09 35.55 33.91 30,000 4,900 1.0
10/06/2022
35.09
 89,200 36.28 36.28 35.09 0 1,400 -0.1
09/06/2022
36.28
 58,200 36.64 37.37 35.91 0 3,000 -0.1
08/06/2022
36.64
 341,700 36.55 37.10 36.10 0 3,400 -0.1
07/06/2022
36.55
 512,000 35.82 36.64 35.41 0 0 0
06/06/2022
35.82
 251,200 35.55 36.23 35.00 6,000 6,200 -0.0
03/06/2022
35.55
 120,400 35.46 35.59 34.73 0 6,700 -0.3
02/06/2022
35.46
 358,300 34.55 36.00 34.18 681,550 672,150 0.4
01/06/2022
34.55
 268,000 33.91 34.64 33.73 0 7,600 -0.3
31/05/2022
33.91
 258,700 33.82 34.45 33.82 0 5,100 -0.2
30/05/2022
33.82
 129,900 32.63 34.36 32.63 1,900 5,800 -0.1
27/05/2022
32.63
 47,800 32.63 32.81 32.36 0 6,700 -0.2
26/05/2022
32.63
 40,000 33.27 33.54 32.63 0 6,500 -0.2
25/05/2022
33.27
 138,800 32.54 33.36 31.90 0 5,100 -0.2
24/05/2022
32.54
 76,000 32.27 32.81 32.13 0 9,400 -0.3
23/05/2022
32.27
 60,300 32.63 33.00 32.18 400 8,700 -0.3
20/05/2022
32.63
 46,100 32.27 32.63 31.99 0 8,900 -0.3
19/05/2022
32.27
 58,600 33.22 33.22 31.99 300 3,300 -0.1
18/05/2022
33.22
 98,200 33.27 33.27 31.90 0 7,900 -0.3
17/05/2022
33.27
 182,800 31.90 34.14 30.63 100 17,200 -0.6
16/05/2022
31.90
 563,900 29.90 31.95 29.90 10,000 256,200 -8.6
13/05/2022
29.90
 273,400 32.08 32.36 29.90 8,000 14,900 -0.2
12/05/2022
32.08
 216,700 34.45 34.45 32.08 17,000 25,000 -0.3
11/05/2022
34.45
 74,300 34.00 34.59 33.00 0 8,100 -0.3
10/05/2022
34.00
 120,100 33.32 34.18 31.99 900 4,200 -0.1
09/05/2022
33.32
 440,100 35.82 35.82 33.32 11,200 205,600 -7.1
06/05/2022
35.82
 283,000 36.19 36.46 35.64 0 6,700 -0.3
05/05/2022
36.19
 195,700 36.19 36.46 35.68 1,600 9,300 -0.3
04/05/2022
36.19
 227,000 36.10 36.46 35.59 0 10,900 -0.4
29/04/2022
36.10
 139,000 36.32 36.32 35.55 600 8,100 -0.3
28/04/2022
36.32
 331,100 36.28 36.46 35.00 0 5,400 -0.2
27/04/2022
36.28
 113,600 36.46 36.46 34.82 400 14,300 -0.5
26/04/2022
36.46
 415,400 34.27 36.46 33.27 38,300 0 1.4
25/04/2022
34.27
 607,500 36.46 36.46 34.18 61,200 36,700 0.9
22/04/2022
36.46
 1,110,500 37.19 37.55 34.68 7,200 222,600 -8.3
21/04/2022
37.19
 514,200 37.37 37.83 36.92 18,100 5,900 0.5
20/04/2022
37.37
 361,700 38.56 38.56 37.37 10,300 6,200 0.2
19/04/2022
38.56
 592,200 38.47 38.56 37.64 12,400 1,000 0.5
18/04/2022
38.47
 1,381,600 37.37 38.65 36.73 241,500 5,000 9.9
15/04/2022
37.37
 285,500 37.64 37.83 37.10 5,300 0 0
14/04/2022
37.64
 666,000 36.14 37.92 35.91 25,100 0 1.0
13/04/2022
36.14
 199,500 35.05 36.14 35.00 13,000 0 0.5
12/04/2022
35.05
 575,500 35.73 35.82 34.86 100 29,900 -1.1
08/04/2022
35.73
 768,800 36.51 36.64 35.55 9,800 3,000 0.3
07/04/2022
36.51
 657,100 36.64 36.87 36.28 70,400 0 2.8
06/04/2022
36.64
 729,500 37.05 37.05 36.46 28,700 0 1.2
05/04/2022
37.05
 910,100 36.82 37.28 36.55 32,700 0 1.3
04/04/2022
36.82
 665,800 36.37 37.01 35.82 19,200 200 0.8
01/04/2022
36.37
 477,900 36.37 36.46 35.64 3,900 400 0.1
31/03/2022
36.37
 829,100 35.73 36.41 35.37 32,300 0 1.3
30/03/2022
35.73
 432,900 36.19 36.19 35.18 9,600 13,200 -0.1
29/03/2022
36.19
 588,900 36.00 36.46 35.68 400 0 0.0
28/03/2022
36.00
 1,111,000 35.37 36.19 34.91 11,000 800 0.4
25/03/2022
35.37
 1,215,500 33.45 35.37 33.54 79,700 70,500 0.3
24/03/2022
33.45
 345,500 33.59 34.09 33.27 32,000 3,400 1.1
23/03/2022
33.59
 365,100 33.86 33.95 33.45 30,100 4,800 0.9
22/03/2022
33.86
 318,600 33.95 34.04 33.63 1,100 200 0.0
21/03/2022
33.95
 469,700 33.77 34.27 33.41 39,200 0 1.5
18/03/2022
33.77
 236,800 33.59 33.77 33.36 52,700 2,400 1.9
17/03/2022
33.59
 328,200 33.54 33.91 33.45 93,800 5,200 3.3
16/03/2022
33.54
 271,600 33.54 33.91 32.90 37,500 7,800 1.1
15/03/2022
33.54
 206,600 33.27 33.63 32.63 100 12,100 -0.4
14/03/2022
33.27
 448,100 33.54 33.54 32.81 0 4,300 -0.2
11/03/2022
33.54
 634,400 34.04 34.27 33.00 20,500 18,900 0.1
10/03/2022
34.04
 478,500 34.00 34.45 31.63 111,100 11,700 3.7
09/03/2022
34.00
 501,000 34.64 34.64 33.91 93,700 15,900 2.9
08/03/2022
34.64
 1,042,500 34.64 34.91 34.27 98,800 1,300 3.7
07/03/2022
34.64
 1,314,500 33.73 34.91 33.27 50,000 2,100 1.8
04/03/2022
33.73
 793,500 33.36 33.91 32.86 62,000 3,000 2.2
03/03/2022
33.36
 890,700 33.00 33.54 32.36 25,100 43,900 -0.7
02/03/2022
33.00
 686,100 33.91 34.00 33.00 0 100 -0.0
01/03/2022
33.91
 665,200 33.82 33.91 33.59 21,000 1,900 0.7
28/02/2022
33.82
 411,800 33.91 34.00 33.41 0 16,400 -0.6
25/02/2022
33.91
 1,231,700 33.73 34.55 33.36 308,700 0 11.4
24/02/2022
33.73
 947,400 33.91 33.91 32.08 83,800 16,000 2.5
23/02/2022
33.91
 574,600 34.04 34.18 33.68 31,800 26,600 0.2
22/02/2022
34.04
 1,278,400 33.68 34.09 33.18 22,700 3,600 0.7
21/02/2022
33.68
 2,162,100 32.49 34.04 32.36 200,600 3,500 7.2
18/02/2022
32.49
 864,500 32.22 32.68 32.18 38,400 0 1.4
17/02/2022
32.22
 645,000 32.08 32.22 31.81 151,000 1,200 5.2
16/02/2022
32.08
 352,700 32.31 32.63 31.81 0 2,200 -0.1
15/02/2022
32.31
 227,700 32.27 32.31 31.90 0 0 0
14/02/2022
32.27
 445,900 31.90 32.81 31.45 1,300 100 0.0
11/02/2022
31.90
 238,500 31.81 31.90 31.72 600 1,700 -0.0
10/02/2022
31.81
 257,000 31.90 32.13 31.81 0 6,400 -0.2
09/02/2022
31.90
 899,600 30.49 31.99 30.35 0 4,700 -0.2
08/02/2022
30.49
 132,000 30.26 30.54 30.22 8,800 5,100 0.1
07/02/2022
30.26
 94,400 30.17 30.40 29.71 3,100 22,300 -0.6
28/01/2022
30.17
 95,200 29.81 30.54 29.81 1,500 3,900 -0.1
27/01/2022
29.81
 158,000 30.03 30.17 29.71 0 8,300 -0.3
26/01/2022
30.03
 148,000 30.22 30.22 29.67 0 11,100 -0.3
25/01/2022
30.22
 110,900 30.08 30.26 29.62 1,100 7,500 -0.2
24/01/2022
30.08
 277,400 30.44 30.67 29.81 40,700 23,400 0.6
21/01/2022
30.44
 278,100 30.72 30.81 30.44 30,000 10,500 0.7
20/01/2022
30.72
 123,400 30.95 30.95 30.63 30,000 11,300 0.6
19/01/2022
30.95
 86,900 30.58 30.95 30.44 0 26,200 -0.9

Chính sách bảo mật | Điều khoản sử dụng |