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)
25/07/2022
34.50
 106,700 33.94 34.63 33.85 3,000 5,500 -0.1
22/07/2022
33.94
 99,500 34.37 34.50 33.94 5,200 90,800 -0.3
21/07/2022
34.37
 68,500 34.63 34.72 34.37 13,500 6,500 0.3
20/07/2022
34.63
 203,500 34.63 34.98 34.41 1,200 3,500 -0.1
19/07/2022
34.63
 160,700 34.63 34.89 34.37 0 95,600 -3.8
18/07/2022
34.63
 263,200 34.02 34.63 33.94 1,200 8,100 -0.3
15/07/2022
34.02
 52,900 34.28 34.37 34.02 0 1,400 -0.1
14/07/2022
34.28
 31,800 34.63 34.63 34.20 1,400 200 0.0
13/07/2022
34.63
 26,700 34.54 34.63 34.15 1,200 0 0.0
12/07/2022
34.54
 240,600 34.28 34.67 33.59 2,500 5,200 -0.1
11/07/2022
34.28
 119,300 34.37 34.72 33.42 2,300 6,800 -0.2
08/07/2022
34.37
 60,600 34.24 35.24 34.07 0 8,100 -0.2
07/07/2022
34.24
 83,800 34.11 34.28 33.55 0 3,400 -0.1
06/07/2022
34.11
 585,600 34.15 34.63 33.50 600 35,400 -1.4
05/07/2022
34.15
 450,100 35.50 35.50 33.03 0 10,600 -0.4
04/07/2022
35.50
 95,900 35.33 35.93 35.15 18,000 6,900 0.5
01/07/2022
35.33
 141,700 35.59 36.02 34.72 2,700 44,700 -1.7
30/06/2022
35.59
 719,100 34.63 35.93 34.63 9,100 133,200 -5.1
29/06/2022
34.63
 176,000 34.54 34.72 33.94 2,700 8,000 -0.2
28/06/2022
34.54
 212,600 34.54 34.85 34.41 6,100 0 0.2
27/06/2022
34.54
 115,400 33.85 35.15 33.50 10,000 0 0.4
24/06/2022
33.85
 206,300 33.68 34.28 33.03 4,600 145,300 -5.5
23/06/2022
33.68
 156,100 32.68 33.85 32.68 5,200 90,800 -3.3
22/06/2022
32.68
 447,800 32.98 33.42 32.68 1,600 103,500 -3.8
21/06/2022
32.98
 365,200 33.85 34.54 32.98 3,200 190,600 -7.1
20/06/2022
33.85
 113,800 35.15 35.76 33.85 700 10,100 -0.4
17/06/2022
35.15
 147,800 34.98 35.76 33.94 4,600 18,000 -0.5
16/06/2022
34.98
 350,300 34.67 36.02 34.72 9,900 22,400 -0.5
15/06/2022
34.67
 309,700 34.46 34.72 34.11 400 5,500 -0.2
14/06/2022
34.46
 624,000 33.85 34.54 32.64 0 3,700 -0.1
13/06/2022
33.85
 252,700 33.42 33.85 32.29 30,000 4,900 1.0
10/06/2022
33.42
 89,200 34.54 34.54 33.42 0 1,400 -0.1
09/06/2022
34.54
 58,200 34.89 35.59 34.20 0 3,000 -0.1
08/06/2022
34.89
 341,700 34.81 35.33 34.37 0 3,400 -0.1
07/06/2022
34.81
 512,000 34.11 34.89 33.72 0 0 0
06/06/2022
34.11
 251,200 33.85 34.50 33.33 6,000 6,200 -0.0
03/06/2022
33.85
 120,400 33.76 33.89 33.07 0 6,700 -0.3
02/06/2022
33.76
 358,300 32.90 34.28 32.55 681,550 672,150 0.4
01/06/2022
32.90
 268,000 32.29 32.98 32.11 0 7,600 -0.3
31/05/2022
32.29
 258,700 32.20 32.81 32.20 0 5,100 -0.2
30/05/2022
32.20
 129,900 31.07 32.72 31.07 1,900 5,800 -0.1
27/05/2022
31.07
 47,800 31.07 31.25 30.81 0 6,700 -0.2
26/05/2022
31.07
 40,000 31.68 31.94 31.07 0 6,500 -0.2
25/05/2022
31.68
 138,800 30.99 31.77 30.38 0 5,100 -0.2
24/05/2022
30.99
 76,000 30.73 31.25 30.60 0 9,400 -0.3
23/05/2022
30.73
 60,300 31.07 31.42 30.64 400 8,700 -0.3
20/05/2022
31.07
 46,100 30.73 31.07 30.47 0 8,900 -0.3
19/05/2022
30.73
 58,600 31.64 31.64 30.47 300 3,300 -0.1
18/05/2022
31.64
 98,200 31.68 31.68 30.38 0 7,900 -0.3
17/05/2022
31.68
 182,800 30.38 32.51 29.16 100 17,200 -0.6
16/05/2022
30.38
 563,900 28.47 30.42 28.47 10,000 256,200 -8.6
13/05/2022
28.47
 273,400 30.55 30.81 28.47 8,000 14,900 -0.2
12/05/2022
30.55
 216,700 32.81 32.81 30.55 17,000 25,000 -0.3
11/05/2022
32.81
 74,300 32.37 32.94 31.42 0 8,100 -0.3
10/05/2022
32.37
 120,100 31.72 32.55 30.47 900 4,200 -0.1
09/05/2022
31.72
 440,100 34.11 34.11 31.72 11,200 205,600 -7.1
06/05/2022
34.11
 283,000 34.46 34.72 33.94 0 6,700 -0.3
05/05/2022
34.46
 195,700 34.46 34.72 33.98 1,600 9,300 -0.3
04/05/2022
34.46
 227,000 34.37 34.72 33.89 0 10,900 -0.4
29/04/2022
34.37
 139,000 34.59 34.59 33.85 600 8,100 -0.3
28/04/2022
34.59
 331,100 34.54 34.72 33.33 0 5,400 -0.2
27/04/2022
34.54
 113,600 34.72 34.72 33.16 400 14,300 -0.5
26/04/2022
34.72
 415,400 32.64 34.72 31.68 38,300 0 1.4
25/04/2022
32.64
 607,500 34.72 34.72 32.55 61,200 36,700 0.9
22/04/2022
34.72
 1,110,500 35.41 35.76 33.03 7,200 222,600 -8.3
21/04/2022
35.41
 514,200 35.59 36.02 35.15 18,100 5,900 0.5
20/04/2022
35.59
 361,700 36.71 36.71 35.59 10,300 6,200 0.2
19/04/2022
36.71
 592,200 36.63 36.71 35.85 12,400 1,000 0.5
18/04/2022
36.63
 1,381,600 35.59 36.80 34.98 241,500 5,000 9.9
15/04/2022
35.59
 285,500 35.85 36.02 35.33 5,300 0 0
14/04/2022
35.85
 666,000 34.41 36.11 34.20 25,100 0 1.0
13/04/2022
34.41
 199,500 33.37 34.41 33.33 13,000 0 0.5
12/04/2022
33.37
 575,500 34.02 34.11 33.20 100 29,900 -1.1
08/04/2022
34.02
 768,800 34.76 34.89 33.85 9,800 3,000 0.3
07/04/2022
34.76
 657,100 34.89 35.11 34.54 70,400 0 2.8
06/04/2022
34.89
 729,500 35.28 35.28 34.72 28,700 0 1.2
05/04/2022
35.28
 910,100 35.07 35.50 34.81 32,700 0 1.3
04/04/2022
35.07
 665,800 34.63 35.24 34.11 19,200 200 0.8
01/04/2022
34.63
 477,900 34.63 34.72 33.94 3,900 400 0.1
31/03/2022
34.63
 829,100 34.02 34.67 33.68 32,300 0 1.3
30/03/2022
34.02
 432,900 34.46 34.46 33.50 9,600 13,200 -0.1
29/03/2022
34.46
 588,900 34.28 34.72 33.98 400 0 0.0
28/03/2022
34.28
 1,111,000 33.68 34.46 33.24 11,000 800 0.4
25/03/2022
33.68
 1,215,500 31.85 33.68 31.94 79,700 70,500 0.3
24/03/2022
31.85
 345,500 31.98 32.46 31.68 32,000 3,400 1.1
23/03/2022
31.98
 365,100 32.24 32.33 31.85 30,100 4,800 0.9
22/03/2022
32.24
 318,600 32.33 32.42 32.03 1,100 200 0.0
21/03/2022
32.33
 469,700 32.16 32.64 31.81 39,200 0 1.5
18/03/2022
32.16
 236,800 31.98 32.16 31.77 52,700 2,400 1.9
17/03/2022
31.98
 328,200 31.94 32.29 31.85 93,800 5,200 3.3
16/03/2022
31.94
 271,600 31.94 32.29 31.33 37,500 7,800 1.1
15/03/2022
31.94
 206,600 31.68 32.03 31.07 100 12,100 -0.4
14/03/2022
31.68
 448,100 31.94 31.94 31.25 0 4,300 -0.2
11/03/2022
31.94
 634,400 32.42 32.64 31.42 20,500 18,900 0.1
10/03/2022
32.42
 478,500 32.37 32.81 30.12 111,100 11,700 3.7
09/03/2022
32.37
 501,000 32.98 32.98 32.29 93,700 15,900 2.9
08/03/2022
32.98
 1,042,500 32.98 33.24 32.64 98,800 1,300 3.7
07/03/2022
32.98
 1,314,500 32.11 33.24 31.68 50,000 2,100 1.8
04/03/2022
32.11
 793,500 31.77 32.29 31.29 62,000 3,000 2.2
03/03/2022
31.77
 890,700 31.42 31.94 30.81 25,100 43,900 -0.7

Chính sách bảo mật | Điều khoản sử dụng |