CTCP Nước Thủ Dầu Một (tdm)

59
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
(2026-06-29) 		1.10 1.90% 1,397,400 -110,300 0
57
63
59
2 tháng
(2026-06-01) 		-1.50 -2.48% 1,481,300 -115,263 0
57
63
59
3 tháng
(2026-05-04) 		1.10 1.90% 1,844,700 -149,463 0
56
63
59
6 tháng
(2026-01-30) 		3.47 6.26% 2,567,400 -190,463 -1.3
52.01
63
59
12 tháng
(2025-08-04) 		2.30 4.06% 3,508,900 -424,363 -14.8
52.01
63
59
24 tháng
(2024-08-08) 		11.39 23.92% 8,050,000 -1,479,332 -72.1
45.33
63
59
36 tháng
(2023-08-14) 		23.03 64.05% 23,981,000 -4,207,732 -186.6
35.25
63
59
60 tháng
(2021-08-24) 		35.27 148.60% 155,532,900 -5,107,279 -219.3
23.43
63
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
29.42
 5,600 29.42 29.68 28.99 0 500 -0.0
12/12/2022
29.42
 52,600 29.51 29.99 29.34 2,100 0 0.1
09/12/2022
29.51
 11,900 28.90 29.64 28.90 600 0 0.0
08/12/2022
28.90
 10,500 28.56 29.25 28.56 400 300 0.0
07/12/2022
28.56
 7,000 27.95 29.51 27.43 300 500 -0.0
06/12/2022
27.95
 19,200 29.08 30.20 27.95 100 300 -0.0
05/12/2022
29.08
 36,300 30.38 30.90 29.08 0 2,594 -0.1
02/12/2022
30.38
 29,100 31.16 31.16 29.77 5,300 18,039 -0.4
01/12/2022
31.16
 28,700 31.25 31.68 30.12 14,200 1,800 0.4
30/11/2022
31.25
 94,300 30.07 31.25 29.34 400 1,900 -0.1
29/11/2022
30.07
 16,500 30.29 30.38 28.47 1,500 2,200 -0.0
28/11/2022
30.29
 148,400 29.34 30.42 29.25 300 2,600 -0.1
25/11/2022
29.34
 172,500 27.47 29.38 27.17 41,100 1,700 1.3
24/11/2022
27.47
 25,400 28.08 28.21 27.43 400 400 0
23/11/2022
28.08
 115,100 26.65 28.21 25.26 41,000 1,100 1.3
22/11/2022
26.65
 112,600 26.56 26.73 25.00 1,200 400 0.0
21/11/2022
26.56
 99,100 25.95 27.25 25.47 500 1,900 -0.0
18/11/2022
25.95
 27,000 24.56 26.04 24.56 1,800 8,900 -0.2
17/11/2022
24.56
 25,500 23.52 24.74 23.52 8,500 200 0.2
16/11/2022
23.52
 49,100 23.43 24.30 21.83 16,400 1,100 0.4
15/11/2022
23.43
 161,200 25.17 25.17 23.43 40,400 30,400 0.3
14/11/2022
25.17
 72,400 25.21 25.21 23.48 45,900 20,600 0.7
11/11/2022
25.21
 6,400 25.13 25.60 25.00 400 700 -0.0
10/11/2022
25.13
 63,500 26.43 26.47 24.78 11,200 900 0.3
09/11/2022
26.43
 48,700 26.47 26.91 26.26 11,600 450 0.3
08/11/2022
26.47
 78,800 26.04 26.91 25.34 30,100 1,100 0.9
07/11/2022
26.04
 56,400 26.91 26.91 26.00 5,000 1,400 0.1
04/11/2022
26.91
 34,200 27.34 27.73 26.56 1,100 2,400 -0.0
03/11/2022
27.34
 18,200 27.56 27.56 27.30 0 3,600 -0.1
02/11/2022
27.56
 7,300 28.04 28.04 27.56 800 1,000 -0.0
01/11/2022
28.04
 7,700 28.04 28.25 27.73 400 0 0.0
31/10/2022
28.04
 11,500 27.60 28.21 27.43 7,100 1,200 0.2
28/10/2022
27.60
 48,700 27.77 28.25 27.60 19,860 33,600 -0.4
27/10/2022
27.77
 106,000 27.77 28.30 27.08 29,200 64,000 -1.1
26/10/2022
27.77
 25,100 28.43 28.60 27.73 15,000 4,900 0.3
25/10/2022
28.43
 32,600 27.43 28.82 26.65 23,200 2,100 0.7
24/10/2022
27.43
 110,800 28.38 28.38 27.17 38,500 4,800 1.1
21/10/2022
28.38
 78,000 28.90 28.90 28.38 13,600 1,000 0.4
20/10/2022
28.90
 44,200 28.43 28.99 28.21 9,400 700 0.3
19/10/2022
28.43
 159,000 28.38 28.82 28.21 17,500 19,600 -0.1
18/10/2022
28.38
 73,500 27.99 28.90 28.21 36,700 19,200 0.6
17/10/2022
27.99
 46,600 28.04 28.64 27.77 5,000 7,300 -0.1
14/10/2022
28.04
 52,100 27.43 28.04 27.56 1,600 19,200 -0.6
13/10/2022
27.43
 42,200 27.69 27.95 26.86 7,100 4,000 0.1
12/10/2022
27.69
 30,400 27.34 28.38 26.86 5,100 9,400 -0.1
11/10/2022
27.34
 99,500 28.82 29.51 26.82 17,200 178,000 -5.1
10/10/2022
28.82
 23,700 27.69 29.42 27.47 0 4,800 -0.2
07/10/2022
27.69
 248,600 29.77 29.77 27.69 7,700 72,100 -2.1
06/10/2022
29.77
 210,000 31.94 32.46 29.73 7,400 49,200 -1.4
05/10/2022
31.94
 222,000 33.46 34.24 31.94 17,800 94,800 -2.8
04/10/2022
33.46
 174,100 33.55 34.33 33.46 6,500 48,200 -1.6
03/10/2022
33.55
 513,800 33.46 34.46 33.33 200 146,100 -5.6
30/09/2022
33.46
 521,800 33.59 34.46 32.98 2,200 79,000 -3.0
29/09/2022
33.59
 63,400 34.24 34.24 33.59 1,800 41,100 -1.5
28/09/2022
34.24
 110,600 33.98 34.46 33.72 0 36,800 -1.5
27/09/2022
33.98
 82,800 34.02 34.50 33.68 0 30,100 -1.2
26/09/2022
34.02
 774,200 34.20 34.54 33.11 2,000 36,150 -1.3
23/09/2022
34.20
 133,800 34.28 34.63 33.94 11,000 0 0.4
22/09/2022
34.28
 367,600 34.54 34.59 33.89 7,400 103,100 -3.8
21/09/2022
34.54
 40,100 34.63 34.63 34.28 1,400 0 0.1
20/09/2022
34.63
 510,300 33.85 34.63 33.94 2,200 2,600 -0.0
19/09/2022
33.85
 239,200 33.72 34.28 33.59 600 1,300 -0.0
16/09/2022
33.72
 151,700 33.76 34.20 33.59 3,445 85,300 -3.2
15/09/2022
33.76
 112,300 34.07 34.24 33.68 0 83,400 0.0
14/09/2022
34.07
 51,300 34.20 34.20 33.72 700 0 -0.5
13/09/2022
34.20
 269,300 34.33 34.50 34.11 2,700 40,000 -0.5
12/09/2022
34.33
 148,900 34.37 34.46 34.02 1,600 30,130 -4.0
09/09/2022
34.37
 567,100 33.85 34.46 33.50 0 101,700 -4.0
08/09/2022
33.85
 123,000 33.89 34.24 33.59 0 54,900 -2.1
07/09/2022
33.89
 167,700 34.02 34.54 33.85 1,100 7,900 -0.3
06/09/2022
34.02
 74,600 34.37 34.63 33.94 600 8,000 -0.3
05/09/2022
34.37
 32,200 34.37 34.37 33.94 1,400 2,300 -0.0
31/08/2022
34.37
 169,800 33.89 34.54 33.68 0 104,800 -4.2
30/08/2022
33.89
 94,500 34.37 34.37 33.89 1,800 800 0.0
29/08/2022
34.37
 82,900 34.67 34.67 33.85 1,200 13,200 -0.5
26/08/2022
34.67
 155,600 34.67 34.72 34.37 2,500 35,100 -1.3
25/08/2022
34.67
 491,600 34.63 34.72 34.20 6,100 413,700 -16.3
24/08/2022
34.63
 299,000 34.24 34.67 34.20 8,500 31,000 -0.9
23/08/2022
34.24
 276,900 34.24 34.28 33.81 8,400 202,200 -7.6
22/08/2022
34.24
 161,500 34.24 34.33 33.50 200 6,800 -0.3
19/08/2022
34.24
 147,100 34.63 34.63 33.94 0 13,600 -0.5
18/08/2022
34.63
 222,300 34.59 34.63 34.07 100 8,000 -0.3
17/08/2022
34.59
 216,500 34.33 34.63 34.24 2,500 0 0.1
16/08/2022
34.33
 486,400 34.81 34.81 34.28 0 152,600 -6.0
15/08/2022
34.81
 183,800 35.07 35.07 34.67 1,300 35,600 -1.4
12/08/2022
35.07
 65,100 35.07 35.07 34.72 0 100 -0.0
11/08/2022
35.07
 190,100 35.07 35.15 34.76 1,300 53,700 -2.1
10/08/2022
35.07
 382,100 35.11 35.41 34.54 1,300 165,200 -6.6
09/08/2022
35.11
 239,200 34.98 35.15 34.81 0 34,500 -1.4
08/08/2022
34.98
 135,900 35.41 35.41 34.89 300 43,000 -1.7
05/08/2022
35.41
 504,500 34.63 36.45 34.54 0 249,700 -10.2
04/08/2022
34.63
 54,900 34.54 34.67 34.37 0 5,200 -0.2
03/08/2022
34.54
 265,200 34.46 34.63 34.28 0 105,200 -4.2
02/08/2022
34.46
 69,800 34.63 34.63 34.33 0 3,200 -0.1
01/08/2022
34.63
 200,300 34.63 34.72 34.46 1,500 93,200 -3.7
29/07/2022
34.63
 50,600 34.54 34.63 34.20 0 4,100 -0.2
28/07/2022
34.54
 153,200 34.54 34.72 34.46 0 5,700 -0.2
27/07/2022
34.54
 117,600 34.59 34.72 34.33 0 1,800 -0.1
26/07/2022
34.59
 302,000 34.50 34.72 34.33 2,200 8,900 -0.3
25/07/2022
34.50
 106,700 33.94 34.63 33.85 3,000 5,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |