CTCP Nước Thủ Dầu Một (tdm)

59.50
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
(2025-11-05) 		3 5.31% 20,300 0 0
56
59.80
59.50
2 tháng
(2025-10-06) 		1.50 2.59% 412,800 -121,900 -7.0
55.10
59.80
59.50
3 tháng
(2025-09-08) 		0 0% 559,500 -142,700 -8.2
55.10
60
59.50
6 tháng
(2025-06-09) 		3.50 6.25% 1,044,700 -112,300 -6.5
55
60
59.50
12 tháng
(2024-12-10) 		9.92 20.01% 3,137,700 -1,153,665 -63.5
46.37
60
59.50
24 tháng
(2023-12-18) 		21.84 57.98% 14,175,000 -2,798,369 -134.9
37.53
60
59.50
36 tháng
(2022-12-21) 		27.63 86.67% 37,064,100 -5,734,358 -241.5
31.87
60
59.50
60 tháng
(2020-12-31) 		36.04 153.60% 228,134,440 -2,960,196 -158.3
20.85
60
59.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
33.12
 501,000 33.74 33.74 33.03 93,700 15,900 2.9
08/03/2022
33.74
 1,042,500 33.74 34.01 33.38 98,800 1,300 3.7
07/03/2022
33.74
 1,314,500 32.85 34.01 32.41 50,000 2,100 1.8
04/03/2022
32.85
 793,500 32.50 33.03 32.01 62,000 3,000 2.2
03/03/2022
32.50
 890,700 32.14 32.67 31.52 25,100 43,900 -0.7
02/03/2022
32.14
 686,100 33.03 33.12 32.14 0 100 -0.0
01/03/2022
33.03
 665,200 32.94 33.03 32.72 21,000 1,900 0.7
28/02/2022
32.94
 411,800 33.03 33.12 32.54 0 16,400 -0.6
25/02/2022
33.03
 1,231,700 32.85 33.65 32.50 308,700 0 11.4
24/02/2022
32.85
 947,400 33.03 33.03 31.25 83,800 16,000 2.5
23/02/2022
33.03
 574,600 33.16 33.29 32.81 31,800 26,600 0.2
22/02/2022
33.16
 1,278,400 32.81 33.21 32.32 22,700 3,600 0.7
21/02/2022
32.81
 2,162,100 31.65 33.16 31.52 200,600 3,500 7.2
18/02/2022
31.65
 864,500 31.39 31.83 31.34 38,400 0 1.4
17/02/2022
31.39
 645,000 31.25 31.39 30.99 151,000 1,200 5.2
16/02/2022
31.25
 352,700 31.47 31.79 30.99 0 2,200 -0.1
15/02/2022
31.47
 227,700 31.43 31.47 31.08 0 0 0
14/02/2022
31.43
 445,900 31.08 31.96 30.63 1,300 100 0.0
11/02/2022
31.08
 238,500 30.99 31.08 30.90 600 1,700 -0.0
10/02/2022
30.99
 257,000 31.08 31.30 30.99 0 6,400 -0.2
09/02/2022
31.08
 899,600 29.70 31.16 29.57 0 4,700 -0.2
08/02/2022
29.70
 132,000 29.48 29.74 29.43 8,800 5,100 0.1
07/02/2022
29.48
 94,400 29.39 29.61 28.94 3,100 22,300 -0.6
28/01/2022
29.39
 95,200 29.03 29.74 29.03 1,500 3,900 -0.1
27/01/2022
29.03
 158,000 29.26 29.39 28.94 0 8,300 -0.3
26/01/2022
29.26
 148,000 29.43 29.43 28.90 0 11,100 -0.3
25/01/2022
29.43
 110,900 29.30 29.48 28.86 1,100 7,500 -0.2
24/01/2022
29.30
 277,400 29.65 29.88 29.03 40,700 23,400 0.6
21/01/2022
29.65
 278,100 29.92 30.01 29.65 30,000 10,500 0.7
20/01/2022
29.92
 123,400 30.14 30.14 29.83 30,000 11,300 0.6
19/01/2022
30.14
 86,900 29.79 30.14 29.65 0 26,200 -0.9
18/01/2022
29.79
 113,800 29.97 29.97 29.65 200 4,800 -0.2
17/01/2022
29.97
 76,800 30.05 30.19 29.92 0 131,100 -4.4
14/01/2022
30.05
 321,700 30.05 30.10 29.83 30,600 52,900 -0.8
13/01/2022
30.05
 213,100 30.54 30.81 30.05 39,400 131,300 -3.1
12/01/2022
30.54
 306,500 30.28 30.54 29.92 1,000 122,900 -4.1
11/01/2022
30.28
 405,300 30.32 30.36 30.01 70,400 216,200 -5.0
10/01/2022
30.32
 282,900 30.36 30.63 30.14 30,000 8,300 0.2
07/01/2022
30.36
 295,900 30.14 30.63 30.01 131,100 63,200 2.3
06/01/2022
30.14
 160,300 30.63 30.63 30.14 1,200 3,800 -0.1
05/01/2022
30.63
 230,400 31.08 31.08 30.63 40,000 10,100 1.0
04/01/2022
31.08
 203,400 31.08 31.43 30.10 0 4,700 -0.2
31/12/2021
31.08
 343,200 30.63 31.08 30.01 0 13,500 -0.5
30/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
30/12/2021
30.63
 95,100 30.45 31.03 30.19 0 14,500 -0.5
29/12/2021
30.45
 163,000 30.93 30.97 30.45 30,400 17,400 0.5
28/12/2021
30.93
 567,700 30.02 31.27 30.28 4,600 16,800 -0.4
27/12/2021
30.02
 279,600 29.77 30.02 29.60 31,000 100 1.1
24/12/2021
29.77
 307,800 29.85 29.90 29.60 0 0 0
23/12/2021
29.85
 199,000 30.02 30.20 29.21 41,300 1,600 1.4
22/12/2021
30.02
 186,100 29.68 30.37 29.68 23,900 12,800 0.4
21/12/2021
29.68
 426,200 28.91 29.68 28.82 57,100 12,800 1.5
20/12/2021
28.91
 413,700 29.77 29.77 28.31 3,600 15,500 -0.4
17/12/2021
29.77
 332,600 29.98 30.02 29.42 100 20,100 -0.7
16/12/2021
29.98
 494,900 30.07 30.24 29.77 1,400 15,200 -0.5
15/12/2021
30.07
 409,900 30.37 30.37 29.60 0 25,500 -0.9
14/12/2021
30.37
 210,600 30.28 30.37 30.20 0 19,800 -0.7
13/12/2021
30.28
 685,500 30.11 30.67 30.02 100 188,200 -6.6
10/12/2021
30.11
 797,500 30.11 30.41 30.02 0 3,200 -0.1
09/12/2021
30.11
 346,800 30.32 30.32 29.94 2,700 500 0.1
08/12/2021
30.32
 465,500 30.88 30.97 29.85 500 13,100 -0.5
07/12/2021
30.88
 180,600 30.88 30.97 30.02 9,500 1,200 0.3
06/12/2021
30.88
 274,100 31.91 31.91 30.11 1,200 2,400 -0.0
03/12/2021
31.91
 308,300 33.07 33.37 31.74 54,000 39,700 0.5

Chính sách bảo mật | Điều khoản sử dụng |