CTCP Nước Thủ Dầu Một (tdm)

49.50
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
(2024-10-23) 		-0.60 -1.20% 856,200 -2,100 -0.1
49.05
50.50
49.50
2 tháng
(2024-09-23) 		0.80 1.64% 1,881,000 -40,300 -2.0
48.60
50.50
49.50
3 tháng
(2024-08-26) 		0.25 0.51% 1,987,500 -52,200 -2.5
48.40
51
49.50
6 tháng
(2024-05-27) 		1.30 2.70% 3,740,200 -146,000 -7.2
47.10
51
49.50
12 tháng
(2023-11-28) 		11.49 30.25% 12,242,800 -1,669,100 -72.3
37.77
51.30
49.50
24 tháng
(2022-12-05) 		18.96 62.11% 34,343,000 -4,367,383 -170.4
29.35
51.30
49.50
36 tháng
(2021-12-08) 		18.37 59% 108,024,600 -7,580,847 -291.4
24.61
51.30
49.50
60 tháng
(2019-12-19) 		28.10 131.30% 295,027,580 -11,719,667 -312.6
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)
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
18/01/2022
30.58
 113,800 30.76 30.76 30.44 200 4,800 -0.2
17/01/2022
30.76
 76,800 30.85 30.99 30.72 0 131,100 -4.4
14/01/2022
30.85
 321,700 30.85 30.90 30.63 30,600 52,900 -0.8
13/01/2022
30.85
 213,100 31.36 31.63 30.85 39,400 131,300 -3.1
12/01/2022
31.36
 306,500 31.08 31.36 30.72 1,000 122,900 -4.1
11/01/2022
31.08
 405,300 31.13 31.17 30.81 70,400 216,200 -5.0
10/01/2022
31.13
 282,900 31.17 31.45 30.95 30,000 8,300 0.2
07/01/2022
31.17
 295,900 30.95 31.45 30.81 131,100 63,200 2.3
06/01/2022
30.95
 160,300 31.45 31.45 30.95 1,200 3,800 -0.1
05/01/2022
31.45
 230,400 31.90 31.90 31.45 40,000 10,100 1.0
04/01/2022
31.90
 203,400 31.90 32.27 30.90 0 4,700 -0.2
31/12/2021
31.90
 343,200 31.45 31.90 30.81 0 13,500 -0.5
30/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
30/12/2021
31.45
 95,100 31.26 31.86 30.99 0 14,500 -0.5
29/12/2021
31.26
 163,000 31.75 31.79 31.26 30,400 17,400 0.5
28/12/2021
31.75
 567,700 30.82 32.10 31.09 4,600 16,800 -0.4
27/12/2021
30.82
 279,600 30.56 30.82 30.38 31,000 100 1.1
24/12/2021
30.56
 307,800 30.65 30.69 30.38 0 0 0
23/12/2021
30.65
 199,000 30.82 31.00 29.99 41,300 1,600 1.4
22/12/2021
30.82
 186,100 30.47 31.18 30.47 23,900 12,800 0.4
21/12/2021
30.47
 426,200 29.68 30.47 29.59 57,100 12,800 1.5
20/12/2021
29.68
 413,700 30.56 30.56 29.06 3,600 15,500 -0.4
17/12/2021
30.56
 332,600 30.78 30.82 30.21 100 20,100 -0.7
16/12/2021
30.78
 494,900 30.87 31.04 30.56 1,400 15,200 -0.5
15/12/2021
30.87
 409,900 31.18 31.18 30.38 0 25,500 -0.9
14/12/2021
31.18
 210,600 31.09 31.18 31.00 0 19,800 -0.7
13/12/2021
31.09
 685,500 30.91 31.48 30.82 100 188,200 -6.6
10/12/2021
30.91
 797,500 30.91 31.22 30.82 0 3,200 -0.1
09/12/2021
30.91
 346,800 31.13 31.13 30.74 2,700 500 0.1
08/12/2021
31.13
 465,500 31.70 31.79 30.65 500 13,100 -0.5
07/12/2021
31.70
 180,600 31.70 31.79 30.82 9,500 1,200 0.3
06/12/2021
31.70
 274,100 32.76 32.76 30.91 1,200 2,400 -0.0
03/12/2021
32.76
 308,300 33.95 34.26 32.59 54,000 39,700 0.5
02/12/2021
33.95
 289,300 33.91 34.35 33.82 54,800 19,200 1.4
01/12/2021
33.91
 194,800 33.60 34.17 33.51 63,100 1,400 2.4
30/11/2021
33.60
 598,500 33.47 33.69 33.29 56,100 2,200 2.0
29/11/2021
33.47
 375,600 33.38 33.73 32.76 75,300 500 2.8
26/11/2021
33.38
 307,200 33.47 33.47 32.81 60,900 1,300 2.2
25/11/2021
33.47
 480,700 33.38 33.82 33.03 235,600 92,300 5.5
24/11/2021
33.38
 323,800 33.38 33.91 32.98 6,900 80,300 -2.8
23/11/2021
33.38
 148,800 31.70 33.38 31.70 19,500 0 0.7
22/11/2021
31.70
 948,400 33.20 33.20 31.70 31,300 21,300 0.4
19/11/2021
33.20
 1,219,700 34.52 34.61 32.76 111,600 3,600 4.1
18/11/2021
34.52
 1,044,600 35.14 35.18 34.52 500,200 72,100 17.0
17/11/2021
35.14
 642,900 35.05 35.40 34.79 500,200 14,500 19.4
16/11/2021
35.05
 805,100 34.52 35.32 33.82 593,000 15,500 22.8
15/11/2021
34.52
 510,000 34.61 34.61 33.91 300,000 41,900 10.1
12/11/2021
34.61
 299,400 34.61 34.61 33.64 10,200 38,200 -1.1
11/11/2021
34.61
 313,000 34.26 34.70 33.64 180,700 14,900 6.5
10/11/2021
34.26
 389,100 33.29 34.35 32.94 0 0 0
09/11/2021
33.29
 517,200 33.29 33.91 32.59 36,700 28,400 0.3
08/11/2021
33.29
 725,300 31.26 33.29 31.26 31,900 5,100 1.0
05/11/2021
31.26
 374,800 30.65 31.26 30.47 14,600 1,000 0.5
04/11/2021
30.65
 291,300 29.94 30.82 29.94 51,400 1,000 1.7
03/11/2021
29.94
 654,500 31.00 31.18 29.94 3,000 5,600 -0.1
02/11/2021
31.00
 318,400 30.74 31.00 30.38 35,400 0 1.2
01/11/2021
30.74
 608,100 30.34 30.91 30.08 2,800 600 0.1
29/10/2021
30.34
 522,600 29.55 30.38 29.50 14,800 11,900 0.1
28/10/2021
29.55
 503,000 29.24 29.94 29.24 9,400 7,100 0.1
27/10/2021
29.24
 531,500 28.93 29.41 28.71 95,100 1,600 3.1
26/10/2021
28.93
 213,400 28.97 29.15 28.53 54,700 0 1.8
25/10/2021
28.97
 355,100 29.33 29.68 28.97 9,200 1,100 0.3
22/10/2021
29.33
 1,051,700 28.18 29.55 28.31 201,300 2,000 6.6
21/10/2021
28.18
 489,200 27.83 28.18 27.65 6,200 1,000 0.2
20/10/2021
27.83
 339,100 27.92 27.92 27.52 50,900 0 1.6
19/10/2021
27.92
 244,000 27.52 27.92 27.39 36,000 9,100 0.8
18/10/2021
27.52
 305,300 27.70 27.87 27.52 39,700 7,100 1.0
15/10/2021
27.70
 382,700 28.09 28.09 27.30 15,000 1,800 0.4
14/10/2021
28.09
 698,300 27.74 28.40 27.57 25,000 24,100 0.0
13/10/2021
27.74
 169,700 27.52 27.87 27.52 3,100 0 0.1
12/10/2021
27.52
 504,400 27.79 27.83 27.48 5,500 17,000 -0.4
11/10/2021
27.79
 617,200 27.83 28.09 27.65 12,300 0 0.4
08/10/2021
27.83
 538,900 28.27 28.27 27.79 6,300 0 0.2
07/10/2021
28.27
 837,900 27.96 28.62 27.74 300 1,400 -0.0
06/10/2021
27.96
 1,522,800 26.29 28.01 26.38 62,800 100 2.0
05/10/2021
26.29
 443,100 26.24 26.60 26.11 0 0 0
04/10/2021
26.24
 514,700 26.07 26.68 25.98 7,500 0 0.2
01/10/2021
26.07
 278,900 26.11 26.11 25.72 0 7,500 -0.2
30/09/2021
26.11
 319,900 25.85 26.16 25.85 0 0 0
29/09/2021
25.85
 276,100 25.85 25.98 25.76 0 7,000 -0.2
28/09/2021
25.85
 366,900 25.80 25.98 25.54 20,400 200 0.6
27/09/2021
25.80
 598,400 26.51 26.68 25.63 1,700 23,200 -0.6
24/09/2021
26.51
 315,500 26.73 26.95 26.51 7,200 0 0.2
23/09/2021
26.73
 409,500 26.68 27.26 26.55 22,400 1,700 0.6
22/09/2021
26.68
 530,000 26.42 26.77 26.42 62,000 0 1.9
21/09/2021
26.42
 522,500 26.73 26.73 26.33 1,700 0 0.1
20/09/2021
26.73
 588,400 27.21 27.21 26.51 10,100 9,700 0.0
17/09/2021
27.21
 517,700 26.77 27.39 26.64 30,000 0 0.9
16/09/2021
26.77
 482,700 26.77 27.12 26.68 19,100 14,800 0.1
15/09/2021
26.77
 234,800 26.51 26.86 26.24 13,100 0 0.4
14/09/2021
26.51
 548,500 26.60 26.68 26.16 20,600 9,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |