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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |