Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	33.07	289,300	33.03	33.46	32.94	54,800	19,200	1.4
01/12/2021	33.03	194,800	32.73	33.28	32.64	63,100	1,400	2.4
30/11/2021	32.73	598,500	32.60	32.81	32.43	56,100	2,200	2.0
29/11/2021	32.60	375,600	32.51	32.86	31.91	75,300	500	2.8
26/11/2021	32.51	307,200	32.60	32.60	31.95	60,900	1,300	2.2
25/11/2021	32.60	480,700	32.51	32.94	32.17	235,600	92,300	5.5
24/11/2021	32.51	323,800	32.51	33.03	32.13	6,900	80,300	-2.8
23/11/2021	32.51	148,800	30.88	32.51	30.88	19,500	0	0.7
22/11/2021	30.88	948,400	32.34	32.34	30.88	31,300	21,300	0.4
19/11/2021	32.34	1,219,700	33.63	33.71	31.91	111,600	3,600	4.1
18/11/2021	33.63	1,044,600	34.23	34.27	33.63	500,200	72,100	17.0
17/11/2021	34.23	642,900	34.14	34.49	33.88	500,200	14,500	19.4
16/11/2021	34.14	805,100	33.63	34.40	32.94	593,000	15,500	22.8
15/11/2021	33.63	510,000	33.71	33.71	33.03	300,000	41,900	10.1
12/11/2021	33.71	299,400	33.71	33.71	32.77	10,200	38,200	-1.1
11/11/2021	33.71	313,000	33.37	33.80	32.77	180,700	14,900	6.5
10/11/2021	33.37	389,100	32.43	33.46	32.08	0	0	0
09/11/2021	32.43	517,200	32.43	33.03	31.74	36,700	28,400	0.3
08/11/2021	32.43	725,300	30.45	32.43	30.45	31,900	5,100	1.0
05/11/2021	30.45	374,800	29.85	30.45	29.68	14,600	1,000	0.5
04/11/2021	29.85	291,300	29.17	30.02	29.17	51,400	1,000	1.7
03/11/2021	29.17	654,500	30.20	30.37	29.17	3,000	5,600	-0.1
02/11/2021	30.20	318,400	29.94	30.20	29.60	35,400	0	1.2
01/11/2021	29.94	608,100	29.55	30.11	29.30	2,800	600	0.1
29/10/2021	29.55	522,600	28.78	29.60	28.74	14,800	11,900	0.1
28/10/2021	28.78	503,000	28.48	29.17	28.48	9,400	7,100	0.1
27/10/2021	28.48	531,500	28.18	28.65	27.97	95,100	1,600	3.1
26/10/2021	28.18	213,400	28.22	28.39	27.79	54,700	0	1.8
25/10/2021	28.22	355,100	28.57	28.91	28.22	9,200	1,100	0.3
22/10/2021	28.57	1,051,700	27.45	28.78	27.58	201,300	2,000	6.6
21/10/2021	27.45	489,200	27.11	27.45	26.94	6,200	1,000	0.2
20/10/2021	27.11	339,100	27.19	27.19	26.81	50,900	0	1.6
19/10/2021	27.19	244,000	26.81	27.19	26.68	36,000	9,100	0.8
18/10/2021	26.81	305,300	26.98	27.15	26.81	39,700	7,100	1.0
15/10/2021	26.98	382,700	27.37	27.37	26.59	15,000	1,800	0.4
14/10/2021	27.37	698,300	27.02	27.67	26.85	25,000	24,100	0.0
13/10/2021	27.02	169,700	26.81	27.15	26.81	3,100	0	0.1
12/10/2021	26.81	504,400	27.07	27.11	26.76	5,500	17,000	-0.4
11/10/2021	27.07	617,200	27.11	27.37	26.94	12,300	0	0.4
08/10/2021	27.11	538,900	27.54	27.54	27.07	6,300	0	0.2
07/10/2021	27.54	837,900	27.24	27.88	27.02	300	1,400	-0.0
06/10/2021	27.24	1,522,800	25.61	27.28	25.69	62,800	100	2.0
05/10/2021	25.61	443,100	25.56	25.91	25.44	0	0	0
04/10/2021	25.56	514,700	25.39	25.99	25.31	7,500	0	0.2
01/10/2021	25.39	278,900	25.44	25.44	25.05	0	7,500	-0.2
30/09/2021	25.44	319,900	25.18	25.48	25.18	0	0	0
29/09/2021	25.18	276,100	25.18	25.31	25.09	0	7,000	-0.2
28/09/2021	25.18	366,900	25.13	25.31	24.88	20,400	200	0.6
27/09/2021	25.13	598,400	25.82	25.99	24.96	1,700	23,200	-0.6
24/09/2021	25.82	315,500	26.04	26.25	25.82	7,200	0	0.2
23/09/2021	26.04	409,500	25.99	26.55	25.86	22,400	1,700	0.6
22/09/2021	25.99	530,000	25.74	26.08	25.74	62,000	0	1.9
21/09/2021	25.74	522,500	26.04	26.04	25.65	1,700	0	0.1
20/09/2021	26.04	588,400	26.51	26.51	25.82	10,100	9,700	0.0
17/09/2021	26.51	517,700	26.08	26.68	25.95	30,000	0	0.9
16/09/2021	26.08	482,700	26.08	26.42	25.99	19,100	14,800	0.1
15/09/2021	26.08	234,800	25.82	26.16	25.56	13,100	0	0.4
14/09/2021	25.82	548,500	25.91	25.99	25.48	20,600	9,500	0.3
13/09/2021	25.91	780,300	26.34	26.42	25.74	130,200	100	3.9
10/09/2021	26.34	356,800	26.76	26.81	26.16	300	100	0.0
09/09/2021	26.76	574,600	26.16	26.76	25.78	54,900	6,200	1.5
08/09/2021	26.16	587,700	26.42	26.76	25.99	6,600	24,100	-0.5
07/09/2021	26.42	973,100	27.28	27.45	26.42	16,700	16,000	0.0
06/09/2021	27.28	1,784,200	25.86	27.45	26.25	118,900	0	3.7
01/09/2021	25.86	1,016,300	25.82	26.16	25.56	123,000	0	3.7
31/08/2021	25.82	1,307,700	26.46	26.59	25.82	160,700	14,800	4.4
30/08/2021	26.46	1,305,700	26.08	27.02	26.16	75,200	10,200	2.0
27/08/2021	26.08	1,165,400	25.56	26.16	25.35	27,800	39,400	-0.3
26/08/2021	25.56	947,400	24.62	26.12	24.71	85,000	39,600	1.3
25/08/2021	24.62	248,300	24.28	24.71	24.19	35,900	4,400	0.9
24/08/2021	24.28	555,000	24.88	24.88	24.02	6,000	26,200	-0.6
23/08/2021	24.88	714,900	25.31	25.31	24.36	3,500	32,300	-0.8
20/08/2021	25.31	1,054,900	25.65	25.86	24.71	34,200	38,500	-0.1
19/08/2021	25.65	788,200	25.13	25.74	24.96	36,900	0	1.1
18/08/2021	25.13	563,000	25.09	25.56	24.96	3,200	1,000	0.1
17/08/2021	25.09	628,900	25.56	25.56	24.88	5,900	42,400	-1.1
16/08/2021	25.56	937,700	25.13	25.99	24.92	17,400	16,200	0.0
13/08/2021	25.13	1,184,800	25.39	25.39	24.49	15,000	22,500	0
12/08/2021	25.39	1,472,900	26.16	26.34	25.39	26,300	0	0.8
11/08/2021	26.16	1,271,200	26.51	26.85	26.16	11,100	0	0.3
10/08/2021	26.51	964,200	26.55	26.59	26.21	33,300	3,000	0.9
09/08/2021	26.55	920,500	26.51	26.76	25.99	66,300	5,300	1.9
06/08/2021	26.51	901,300	26.94	27.45	26.51	56,400	8,700	1.5
05/08/2021	26.94	1,663,000	26.42	27.19	25.95	12,000	0	0.4
04/08/2021	26.42	953,300	26.55	26.76	26.04	1,600	0	0.0
03/08/2021	26.55	902,600	26.42	26.94	26.34	103,600	100	3.2
02/08/2021	26.42	1,595,600	25.78	26.76	25.52	171,000	0	5.2
30/07/2021	25.78	932,000	25.91	26.16	25.56	5,300	800	0.1
29/07/2021	25.91	1,015,600	25.78	26.21	25.31	94,500	5,300	2.7
28/07/2021	25.78	780,200	26.16	26.42	25.78	101,300	400	3.1
27/07/2021	26.16	1,048,200	26.76	27.28	26.16	53,300	7,700	1.4
26/07/2021	26.76	1,837,800	25.65	26.98	24.96	75,600	0	2.2
23/07/2021	25.65	616,500	26.16	26.16	25.65	52,100	300	1.6
22/07/2021	26.16	926,200	25.56	26.55	25.74	3,900	2,100	0.1
21/07/2021	25.56	2,379,200	23.93	25.61	23.85	6,400	12,800	-0.2
20/07/2021	23.93	176,400	23.93	23.98	23.50	3,900	0	0.1
19/07/2021	23.93	324,600	24.23	24.23	23.59	100,000	4,000	2.7
16/07/2021	24.23	337,200	23.55	24.71	23.25	11,300	10,200	0.0
15/07/2021	23.55	97,600	23.29	23.55	23.16	25,800	0	0.7
14/07/2021	23.29	246,700	23.50	23.50	23.03	37,000	13,900	0.6

Page:
<<
10
11
12
>>

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

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH