CTCP Nước Thủ Dầu Một (tdm)

56.80
-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
(2025-12-29) 		0.70 1.25% 188,500 -42,400 -2.4
55.50
59.80
56.90
2 tháng
(2025-11-28) 		-1.70 -2.91% 271,100 -82,200 -4.7
55.50
59.80
56.90
3 tháng
(2025-10-29) 		-0.40 -0.70% 373,800 -103,200 -5.9
55.10
59.80
56.90
6 tháng
(2025-07-31) 		-1 -1.73% 983,900 -233,400 -13.5
55.10
60
56.90
12 tháng
(2025-02-03) 		5.66 11.07% 3,078,500 -1,215,320 -67.2
50.36
60
56.90
24 tháng
(2024-02-07) 		16.38 40.51% 11,171,400 -2,794,169 -136.0
40.42
60
56.90
36 tháng
(2023-02-13) 		23.69 71.55% 33,930,400 -6,014,868 -253.3
33.11
60
56.90
60 tháng
(2021-02-22) 		32.57 134.38% 215,188,800 -3,057,716 -163.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |