CTCP Nước Thủ Dầu Một (tdm)

56.90
-0.10
(-0.18%)
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
(2026-02-11) 		-2.70 -4.52% 235,400 -29,900 -1.7
56.90
59.90
56.90
2 tháng
(2026-01-12) 		-0.50 -0.87% 303,200 -52,500 -3.0
55.50
59.90
56.90
3 tháng
(2025-12-15) 		-1.10 -1.89% 486,400 -85,300 -4.9
55.50
59.90
56.90
6 tháng
(2025-09-15) 		-2.60 -4.36% 963,900 -247,000 -14.3
55.10
59.90
56.90
12 tháng
(2025-03-18) 		4.10 7.75% 3,076,900 -1,235,900 -68.4
52
60
56.90
24 tháng
(2024-03-25) 		14.09 32.84% 10,667,400 -1,424,269 -77.7
42.18
60
56.90
36 tháng
(2023-03-29) 		23.61 70.73% 29,557,100 -4,136,519 -190.3
33.20
60
56.90
60 tháng
(2021-04-08) 		32.29 130.71% 200,529,600 -3,265,916 -169.9
22.35
60
56.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
35.43
 200,300 35.43 35.51 35.25 1,500 93,200 -3.7
29/07/2022
35.43
 50,600 35.34 35.43 34.98 0 4,100 -0.2
28/07/2022
35.34
 153,200 35.34 35.51 35.25 0 5,700 -0.2
27/07/2022
35.34
 117,600 35.38 35.51 35.11 0 1,800 -0.1
26/07/2022
35.38
 302,000 35.29 35.51 35.11 2,200 8,900 -0.3
25/07/2022
35.29
 106,700 34.72 35.43 34.63 3,000 5,500 -0.1
22/07/2022
34.72
 99,500 35.16 35.29 34.72 5,200 90,800 -0.3
21/07/2022
35.16
 68,500 35.43 35.51 35.16 13,500 6,500 0.3
20/07/2022
35.43
 203,500 35.43 35.78 35.20 1,200 3,500 -0.1
19/07/2022
35.43
 160,700 35.43 35.69 35.16 0 95,600 -3.8
18/07/2022
35.43
 263,200 34.80 35.43 34.72 1,200 8,100 -0.3
15/07/2022
34.80
 52,900 35.07 35.16 34.80 0 1,400 -0.1
14/07/2022
35.07
 31,800 35.43 35.43 34.98 1,400 200 0.0
13/07/2022
35.43
 26,700 35.34 35.43 34.94 1,200 0 0.0
12/07/2022
35.34
 240,600 35.07 35.47 34.36 2,500 5,200 -0.1
11/07/2022
35.07
 119,300 35.16 35.51 34.18 2,300 6,800 -0.2
08/07/2022
35.16
 60,600 35.03 36.05 34.85 0 8,100 -0.2
07/07/2022
35.03
 83,800 34.89 35.07 34.32 0 3,400 -0.1
06/07/2022
34.89
 585,600 34.94 35.43 34.27 600 35,400 -1.4
05/07/2022
34.94
 450,100 36.31 36.31 33.78 0 10,600 -0.4
04/07/2022
36.31
 95,900 36.14 36.76 35.96 18,000 6,900 0.5
01/07/2022
36.14
 141,700 36.40 36.85 35.51 2,700 44,700 -1.7
30/06/2022
36.40
 719,100 35.43 36.76 35.43 9,100 133,200 -5.1
29/06/2022
35.43
 176,000 35.34 35.51 34.72 2,700 8,000 -0.2
28/06/2022
35.34
 212,600 35.34 35.65 35.20 6,100 0 0.2
27/06/2022
35.34
 115,400 34.63 35.96 34.27 10,000 0 0.4
24/06/2022
34.63
 206,300 34.45 35.07 33.78 4,600 145,300 -5.5
23/06/2022
34.45
 156,100 33.43 34.63 33.43 5,200 90,800 -3.3
22/06/2022
33.43
 447,800 33.74 34.18 33.43 1,600 103,500 -3.8
21/06/2022
33.74
 365,200 34.63 35.34 33.74 3,200 190,600 -7.1
20/06/2022
34.63
 113,800 35.96 36.58 34.63 700 10,100 -0.4
17/06/2022
35.96
 147,800 35.78 36.58 34.72 4,600 18,000 -0.5
16/06/2022
35.78
 350,300 35.47 36.85 35.51 9,900 22,400 -0.5
15/06/2022
35.47
 309,700 35.25 35.51 34.89 400 5,500 -0.2
14/06/2022
35.25
 624,000 34.63 35.34 33.38 0 3,700 -0.1
13/06/2022
34.63
 252,700 34.18 34.63 33.03 30,000 4,900 1.0
10/06/2022
34.18
 89,200 35.34 35.34 34.18 0 1,400 -0.1
09/06/2022
35.34
 58,200 35.69 36.40 34.98 0 3,000 -0.1
08/06/2022
35.69
 341,700 35.60 36.14 35.16 0 3,400 -0.1
07/06/2022
35.60
 512,000 34.89 35.69 34.49 0 0 0
06/06/2022
34.89
 251,200 34.63 35.29 34.09 6,000 6,200 -0.0
03/06/2022
34.63
 120,400 34.54 34.67 33.83 0 6,700 -0.3
02/06/2022
34.54
 358,300 33.65 35.07 33.29 681,550 672,150 0.4
01/06/2022
33.65
 268,000 33.03 33.74 32.85 0 7,600 -0.3
31/05/2022
33.03
 258,700 32.94 33.56 32.94 0 5,100 -0.2
30/05/2022
32.94
 129,900 31.79 33.47 31.79 1,900 5,800 -0.1
27/05/2022
31.79
 47,800 31.79 31.96 31.52 0 6,700 -0.2
26/05/2022
31.79
 40,000 32.41 32.67 31.79 0 6,500 -0.2
25/05/2022
32.41
 138,800 31.70 32.50 31.08 0 5,100 -0.2
24/05/2022
31.70
 76,000 31.43 31.96 31.30 0 9,400 -0.3
23/05/2022
31.43
 60,300 31.79 32.14 31.34 400 8,700 -0.3
20/05/2022
31.79
 46,100 31.43 31.79 31.16 0 8,900 -0.3
19/05/2022
31.43
 58,600 32.36 32.36 31.16 300 3,300 -0.1
18/05/2022
32.36
 98,200 32.41 32.41 31.08 0 7,900 -0.3
17/05/2022
32.41
 182,800 31.08 33.25 29.83 100 17,200 -0.6
16/05/2022
31.08
 563,900 29.12 31.12 29.12 10,000 256,200 -8.6
13/05/2022
29.12
 273,400 31.25 31.52 29.12 8,000 14,900 -0.2
12/05/2022
31.25
 216,700 33.56 33.56 31.25 17,000 25,000 -0.3
11/05/2022
33.56
 74,300 33.12 33.69 32.14 0 8,100 -0.3
10/05/2022
33.12
 120,100 32.45 33.29 31.16 900 4,200 -0.1
09/05/2022
32.45
 440,100 34.89 34.89 32.45 11,200 205,600 -7.1
06/05/2022
34.89
 283,000 35.25 35.51 34.72 0 6,700 -0.3
05/05/2022
35.25
 195,700 35.25 35.51 34.76 1,600 9,300 -0.3
04/05/2022
35.25
 227,000 35.16 35.51 34.67 0 10,900 -0.4
29/04/2022
35.16
 139,000 35.38 35.38 34.63 600 8,100 -0.3
28/04/2022
35.38
 331,100 35.34 35.51 34.09 0 5,400 -0.2
27/04/2022
35.34
 113,600 35.51 35.51 33.92 400 14,300 -0.5
26/04/2022
35.51
 415,400 33.38 35.51 32.41 38,300 0 1.4
25/04/2022
33.38
 607,500 35.51 35.51 33.29 61,200 36,700 0.9
22/04/2022
35.51
 1,110,500 36.22 36.58 33.78 7,200 222,600 -8.3
21/04/2022
36.22
 514,200 36.40 36.85 35.96 18,100 5,900 0.5
20/04/2022
36.40
 361,700 37.56 37.56 36.40 10,300 6,200 0.2
19/04/2022
37.56
 592,200 37.47 37.56 36.67 12,400 1,000 0.5
18/04/2022
37.47
 1,381,600 36.40 37.65 35.78 241,500 5,000 9.9
15/04/2022
36.40
 285,500 36.67 36.85 36.14 5,300 0 0
14/04/2022
36.67
 666,000 35.20 36.94 34.98 25,100 0 1.0
13/04/2022
35.20
 199,500 34.14 35.20 34.09 13,000 0 0.5
12/04/2022
34.14
 575,500 34.80 34.89 33.96 100 29,900 -1.1
08/04/2022
34.80
 768,800 35.56 35.69 34.63 9,800 3,000 0.3
07/04/2022
35.56
 657,100 35.69 35.91 35.34 70,400 0 2.8
06/04/2022
35.69
 729,500 36.09 36.09 35.51 28,700 0 1.2
05/04/2022
36.09
 910,100 35.87 36.31 35.60 32,700 0 1.3
04/04/2022
35.87
 665,800 35.43 36.05 34.89 19,200 200 0.8
01/04/2022
35.43
 477,900 35.43 35.51 34.72 3,900 400 0.1
31/03/2022
35.43
 829,100 34.80 35.47 34.45 32,300 0 1.3
30/03/2022
34.80
 432,900 35.25 35.25 34.27 9,600 13,200 -0.1
29/03/2022
35.25
 588,900 35.07 35.51 34.76 400 0 0.0
28/03/2022
35.07
 1,111,000 34.45 35.25 34.01 11,000 800 0.4
25/03/2022
34.45
 1,215,500 32.58 34.45 32.67 79,700 70,500 0.3
24/03/2022
32.58
 345,500 32.72 33.21 32.41 32,000 3,400 1.1
23/03/2022
32.72
 365,100 32.98 33.07 32.58 30,100 4,800 0.9
22/03/2022
32.98
 318,600 33.07 33.16 32.76 1,100 200 0.0
21/03/2022
33.07
 469,700 32.90 33.38 32.54 39,200 0 1.5
18/03/2022
32.90
 236,800 32.72 32.90 32.50 52,700 2,400 1.9
17/03/2022
32.72
 328,200 32.67 33.03 32.58 93,800 5,200 3.3
16/03/2022
32.67
 271,600 32.67 33.03 32.05 37,500 7,800 1.1
15/03/2022
32.67
 206,600 32.41 32.76 31.79 100 12,100 -0.4
14/03/2022
32.41
 448,100 32.67 32.67 31.96 0 4,300 -0.2
11/03/2022
32.67
 634,400 33.16 33.38 32.14 20,500 18,900 0.1
10/03/2022
33.16
 478,500 33.12 33.56 30.81 111,100 11,700 3.7

Chính sách bảo mật | Điều khoản sử dụng |