CTCP Nước Thủ Dầu Một (tdm)

59.80
0
(0%)
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
(2026-08-19) 		4.20 7.55% 161,500 0 0
55.60
60.20
59.80
2 tháng
(2026-07-20) 		-1.20 -1.97% 760,400 0 0
55.60
62
59.80
3 tháng
(2026-06-22) 		2.95 5.18% 2,130,100 0 0
55.40
62
59.80
6 tháng
(2026-03-23) 		8.31 16.13% 2,997,600 0 0
50.54
62
59.80
12 tháng
(2025-09-23) 		3.75 6.68% 3,959,200 0 0
50.54
62
59.80
24 tháng
(2024-09-30) 		13.53 29.23% 8,680,000 0 0
44.05
62
59.80
36 tháng
(2023-10-04) 		23.97 66.91% 21,454,300 0 0
34.95
62
59.80
60 tháng
(2021-10-14) 		33.80 130.01% 134,848,700 273,042 10.4
22.78
62
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
37.02
 10,200 37.02 37.02 37.02 0 0 0
11/01/2024
37.02
 93,900 37.02 37.02 37.02 0 0 0
10/01/2024
36.93
 148,300 37.06 37.11 36.93 0 0 0
09/01/2024
37.06
 445,000 36.93 37.06 36.93 0 0 0
08/01/2024
37.02
 184,500 36.93 37.02 36.93 0 0 0
05/01/2024
36.93
 1,700 37.02 37.02 36.93 0 0 0
04/01/2024
37.02
 20,700 37.11 37.85 36.83 0 0 0
03/01/2024
37.11
 1,700 37.90 37.90 37.06 0 0 0
02/01/2024
37.06
 4,200 37.76 37.76 37.02 0 0 0
01/01/2024
37.53
 24,700 37.48 37.71 36.83 0 0 0
29/12/2023
37.53
 24,700 37.48 37.71 36.83 0 0 0
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
37.48
 3,300 36.18 37.85 36.18 0 0 0
27/12/2023
36.18
 199,200 36.18 36.53 36.13 0 0 0
26/12/2023
36.18
 18,300 35.65 36.53 35.65 0 0 0
25/12/2023
36.35
 5,700 36.00 36.35 36.00 0 0 0
22/12/2023
36.00
 50,400 35.74 36.26 35.74 0 0 0
21/12/2023
36.00
 90,400 35.65 36.26 35.65 0 0 0
20/12/2023
36.26
 11,000 36.18 36.26 35.65 0 0 0
19/12/2023
35.65
 7,200 35.74 35.74 35.39 0 0 0
18/12/2023
35.78
 662,400 35.43 36.35 35.43 0 0 0
15/12/2023
35.43
 631,900 35.39 36.26 35.30 0 0 0
14/12/2023
35.39
 1,600 35.39 35.83 35.39 0 0 0
13/12/2023
35.43
 21,500 35.39 35.43 35.30 0 0 0
12/12/2023
36.26
 208,600 35.74 36.26 35.74 0 0 0
11/12/2023
35.30
 2,100 35.74 36.26 35.30 0 0 0
08/12/2023
35.74
 5,100 35.83 35.83 35.39 0 0 0
07/12/2023
35.83
 50,300 35.30 35.83 35.30 0 0 0
06/12/2023
35.83
 126,800 35.22 35.83 35.22 0 0 0
05/12/2023
35.22
 105,800 35.22 35.83 35.22 0 0 0
04/12/2023
35.22
 22,600 35.83 36.09 35.22 0 0 0
01/12/2023
35.83
 2,100 35.39 35.83 35.39 0 0 0
30/11/2023
34.95
 34,900 35.39 35.65 34.95 0 0 0
29/11/2023
35.39
 5,400 35.39 35.39 35.39 0 0 0
28/11/2023
35.17
 2,500 35.17 35.17 35.17 0 0 0
27/11/2023
35.17
 3,600 36.70 36.70 35.17 0 0 0
24/11/2023
36.09
 4,300 35.78 36.09 35.65 0 0 0
23/11/2023
36.18
 43,500 36.26 36.26 35.48 0 0 0
22/11/2023
36.00
 8,000 35.56 36.00 35.04 0 0 0
21/11/2023
36.18
 400 36.18 36.18 36.18 0 0 0
20/11/2023
35.83
 58,100 35.83 35.83 35.83 0 0 0
17/11/2023
35.83
 3,500 35.83 36.70 35.83 0 0 0
16/11/2023
35.83
 71,600 35.78 36.70 35.04 0 0 0
15/11/2023
35.83
 50,200 35.39 35.83 35.39 0 0 0
14/11/2023
34.95
 31,600 35.13 35.39 34.95 0 0 0
13/11/2023
35.17
 10,500 35.17 35.17 35.17 0 0 0
10/11/2023
35.17
 188,600 35.17 35.83 34.95 0 0 0
09/11/2023
35.17
 1,200 35.52 35.52 35.17 0 0 0
08/11/2023
35.52
 5,200 35.17 35.83 35.17 0 0 0
07/11/2023
35.17
 530,900 35.04 35.83 35.04 0 0 0
06/11/2023
35.83
 133,900 34.95 35.91 34.95 0 0 0
03/11/2023
35.91
 33,100 35.43 35.91 34.39 0 0 0
02/11/2023
35.91
 2,700 35.39 35.91 35.39 0 0 0
01/11/2023
35.91
 4,600 36.61 36.61 35.91 0 0 0
31/10/2023
36.61
 10,800 35.83 36.61 35.65 0 0 0
30/10/2023
35.83
 13,500 35.83 36.61 35.39 0 0 0
27/10/2023
35.83
 110,600 35.83 35.83 35.04 0 0 0
26/10/2023
35.13
 265,600 35.83 35.83 34.95 0 0 0
25/10/2023
36.00
 20,100 35.91 36.00 35.83 0 0 0
24/10/2023
36.00
 800 36.00 36.00 36.00 0 0 0
23/10/2023
36.61
 1,500 36.53 36.70 35.91 0 0 0
20/10/2023
36.13
 300 36.22 36.22 36.13 0 0 0
19/10/2023
36.26
 19,800 36.79 36.79 35.91 0 0 0
18/10/2023
36.70
 10,200 35.83 36.70 35.83 0 0 0
17/10/2023
36.70
 19,100 35.91 36.70 35.91 0 0 0
16/10/2023
37.01
 4,200 36.70 37.57 36.26 0 0 0
13/10/2023
36.70
 7,700 35.91 36.70 35.91 0 0 0
12/10/2023
36.70
 152,600 36.26 36.70 35.83 0 0 0
11/10/2023
35.83
 56,700 36.26 36.26 35.83 0 0 0
10/10/2023
36.26
 80,300 35.83 36.26 35.74 0 0 0
09/10/2023
35.39
 2,600 35.39 35.83 35.13 0 0 0
06/10/2023
35.39
 54,100 35.74 35.74 35.17 0 0 0
05/10/2023
35.74
 1,100 35.83 35.83 35.74 0 0 0
04/10/2023
35.83
 291,800 35.39 35.83 35.13 0 0 0
03/10/2023
35.39
 506,400 35.22 35.83 35.13 0 0 0
02/10/2023
36.26
 3,800 36.53 36.53 35.00 0 0 0
29/09/2023
36.53
 8,600 35.39 36.61 35.30 0 0 0
28/09/2023
35.30
 469,800 35.30 35.83 34.78 0 0 0
27/09/2023
35.30
 4,000 34.95 35.30 34.78 0 0 0
26/09/2023
34.95
 91,700 34.87 35.78 34.87 0 0 0
25/09/2023
34.95
 15,600 34.95 35.13 34.95 0 0 0
22/09/2023
34.95
 32,500 35.13 35.13 34.95 0 0 0
21/09/2023
35.13
 5,400 34.95 35.13 34.95 0 0 0
20/09/2023
35.04
 118,100 34.95 35.13 34.95 0 0 0
19/09/2023
34.95
 5,400 35.13 35.22 34.95 0 0 0
18/09/2023
35.13
 776,900 34.91 35.83 34.91 0 0 0
15/09/2023
34.39
 139,400 34.17 34.95 34.08 0 0 0
14/09/2023
34.34
 500 34.34 34.34 34.34 0 0 0
13/09/2023
34.34
 47,900 34.91 34.95 34.25 0 0 0
12/09/2023
34.52
 15,600 34.52 34.52 34.25 0 0 0
11/09/2023
34.25
 586,400 34.17 34.95 34.12 0 0 0
08/09/2023
34.78
 62,500 34.60 34.78 33.90 0 0 0
07/09/2023
34.60
 37,700 35.00 35.00 34.52 0 0 0
06/09/2023
34.95
 53,400 35.83 35.83 34.95 0 0 0
05/09/2023
36.00
 3,900 37.36 37.36 35.22 0 0 0
04/09/2023
33.12
 112,900 32.86 33.21 32.86 0 0 0
01/09/2023
32.33
 158,300 32.38 32.46 32.24 0 0 0
31/08/2023
37.40
 27,000 34.43 37.40 34.43 0 0 0
30/08/2023
34.95
 22,400 34.78 35.83 34.78 0 0 0
29/08/2023
34.69
 12,100 34.69 34.69 34.69 0 0 0
28/08/2023
34.69
 15,900 34.65 34.73 34.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |