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)
02/03/2022
31.42
 686,100 32.29 32.37 31.42 0 100 -0.0
01/03/2022
32.29
 665,200 32.20 32.29 31.98 21,000 1,900 0.7
28/02/2022
32.20
 411,800 32.29 32.37 31.81 0 16,400 -0.6
25/02/2022
32.29
 1,231,700 32.11 32.90 31.77 308,700 0 11.4
24/02/2022
32.11
 947,400 32.29 32.29 30.55 83,800 16,000 2.5
23/02/2022
32.29
 574,600 32.42 32.55 32.07 31,800 26,600 0.2
22/02/2022
32.42
 1,278,400 32.07 32.46 31.59 22,700 3,600 0.7
21/02/2022
32.07
 2,162,100 30.94 32.42 30.81 200,600 3,500 7.2
18/02/2022
30.94
 864,500 30.68 31.12 30.64 38,400 0 1.4
17/02/2022
30.68
 645,000 30.55 30.68 30.29 151,000 1,200 5.2
16/02/2022
30.55
 352,700 30.77 31.07 30.29 0 2,200 -0.1
15/02/2022
30.77
 227,700 30.73 30.77 30.38 0 0 0
14/02/2022
30.73
 445,900 30.38 31.25 29.94 1,300 100 0.0
11/02/2022
30.38
 238,500 30.29 30.38 30.20 600 1,700 -0.0
10/02/2022
30.29
 257,000 30.38 30.60 30.29 0 6,400 -0.2
09/02/2022
30.38
 899,600 29.03 30.47 28.90 0 4,700 -0.2
08/02/2022
29.03
 132,000 28.82 29.08 28.77 8,800 5,100 0.1
07/02/2022
28.82
 94,400 28.73 28.95 28.30 3,100 22,300 -0.6
28/01/2022
28.73
 95,200 28.38 29.08 28.38 1,500 3,900 -0.1
27/01/2022
28.38
 158,000 28.60 28.73 28.30 0 8,300 -0.3
26/01/2022
28.60
 148,000 28.77 28.77 28.25 0 11,100 -0.3
25/01/2022
28.77
 110,900 28.64 28.82 28.21 1,100 7,500 -0.2
24/01/2022
28.64
 277,400 28.99 29.21 28.38 40,700 23,400 0.6
21/01/2022
28.99
 278,100 29.25 29.34 28.99 30,000 10,500 0.7
20/01/2022
29.25
 123,400 29.47 29.47 29.16 30,000 11,300 0.6
19/01/2022
29.47
 86,900 29.12 29.47 28.99 0 26,200 -0.9
18/01/2022
29.12
 113,800 29.29 29.29 28.99 200 4,800 -0.2
17/01/2022
29.29
 76,800 29.38 29.51 29.25 0 131,100 -4.4
14/01/2022
29.38
 321,700 29.38 29.42 29.16 30,600 52,900 -0.8
13/01/2022
29.38
 213,100 29.86 30.12 29.38 39,400 131,300 -3.1
12/01/2022
29.86
 306,500 29.60 29.86 29.25 1,000 122,900 -4.1
11/01/2022
29.60
 405,300 29.64 29.68 29.34 70,400 216,200 -5.0
10/01/2022
29.64
 282,900 29.68 29.94 29.47 30,000 8,300 0.2
07/01/2022
29.68
 295,900 29.47 29.94 29.34 131,100 63,200 2.3
06/01/2022
29.47
 160,300 29.94 29.94 29.47 1,200 3,800 -0.1
05/01/2022
29.94
 230,400 30.38 30.38 29.94 40,000 10,100 1.0
04/01/2022
30.38
 203,400 30.38 30.73 29.42 0 4,700 -0.2
31/12/2021
30.38
 343,200 29.94 30.38 29.34 0 13,500 -0.5
30/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
30/12/2021
29.94
 95,100 29.77 30.34 29.51 0 14,500 -0.5
29/12/2021
29.77
 163,000 30.23 30.27 29.77 30,400 17,400 0.5
28/12/2021
30.23
 567,700 29.35 30.57 29.60 4,600 16,800 -0.4
27/12/2021
29.35
 279,600 29.10 29.35 28.93 31,000 100 1.1
24/12/2021
29.10
 307,800 29.18 29.23 28.93 0 0 0
23/12/2021
29.18
 199,000 29.35 29.52 28.56 41,300 1,600 1.4
22/12/2021
29.35
 186,100 29.02 29.69 29.02 23,900 12,800 0.4
21/12/2021
29.02
 426,200 28.26 29.02 28.18 57,100 12,800 1.5
20/12/2021
28.26
 413,700 29.10 29.10 27.67 3,600 15,500 -0.4
17/12/2021
29.10
 332,600 29.31 29.35 28.76 100 20,100 -0.7
16/12/2021
29.31
 494,900 29.39 29.56 29.10 1,400 15,200 -0.5
15/12/2021
29.39
 409,900 29.69 29.69 28.93 0 25,500 -0.9
14/12/2021
29.69
 210,600 29.60 29.69 29.52 0 19,800 -0.7
13/12/2021
29.60
 685,500 29.44 29.98 29.35 100 188,200 -6.6
10/12/2021
29.44
 797,500 29.44 29.73 29.35 0 3,200 -0.1
09/12/2021
29.44
 346,800 29.65 29.65 29.27 2,700 500 0.1
08/12/2021
29.65
 465,500 30.19 30.27 29.18 500 13,100 -0.5
07/12/2021
30.19
 180,600 30.19 30.27 29.35 9,500 1,200 0.3
06/12/2021
30.19
 274,100 31.20 31.20 29.44 1,200 2,400 -0.0
03/12/2021
31.20
 308,300 32.33 32.62 31.03 54,000 39,700 0.5
02/12/2021
32.33
 289,300 32.29 32.71 32.20 54,800 19,200 1.4
01/12/2021
32.29
 194,800 31.99 32.54 31.91 63,100 1,400 2.4
30/11/2021
31.99
 598,500 31.87 32.08 31.70 56,100 2,200 2.0
29/11/2021
31.87
 375,600 31.78 32.12 31.20 75,300 500 2.8
26/11/2021
31.78
 307,200 31.87 31.87 31.24 60,900 1,300 2.2
25/11/2021
31.87
 480,700 31.78 32.20 31.45 235,600 92,300 5.5
24/11/2021
31.78
 323,800 31.78 32.29 31.41 6,900 80,300 -2.8
23/11/2021
31.78
 148,800 30.19 31.78 30.19 19,500 0 0.7
22/11/2021
30.19
 948,400 31.62 31.62 30.19 31,300 21,300 0.4
19/11/2021
31.62
 1,219,700 32.87 32.96 31.20 111,600 3,600 4.1
18/11/2021
32.87
 1,044,600 33.46 33.50 32.87 500,200 72,100 17.0
17/11/2021
33.46
 642,900 33.38 33.71 33.13 500,200 14,500 19.4
16/11/2021
33.38
 805,100 32.87 33.63 32.20 593,000 15,500 22.8
15/11/2021
32.87
 510,000 32.96 32.96 32.29 300,000 41,900 10.1
12/11/2021
32.96
 299,400 32.96 32.96 32.04 10,200 38,200 -1.1
11/11/2021
32.96
 313,000 32.62 33.04 32.04 180,700 14,900 6.5
10/11/2021
32.62
 389,100 31.70 32.71 31.36 0 0 0
09/11/2021
31.70
 517,200 31.70 32.29 31.03 36,700 28,400 0.3
08/11/2021
31.70
 725,300 29.77 31.70 29.77 31,900 5,100 1.0
05/11/2021
29.77
 374,800 29.18 29.77 29.02 14,600 1,000 0.5
04/11/2021
29.18
 291,300 28.51 29.35 28.51 51,400 1,000 1.7
03/11/2021
28.51
 654,500 29.52 29.69 28.51 3,000 5,600 -0.1
02/11/2021
29.52
 318,400 29.27 29.52 28.93 35,400 0 1.2
01/11/2021
29.27
 608,100 28.89 29.44 28.64 2,800 600 0.1
29/10/2021
28.89
 522,600 28.14 28.93 28.09 14,800 11,900 0.1
28/10/2021
28.14
 503,000 27.84 28.51 27.84 9,400 7,100 0.1
27/10/2021
27.84
 531,500 27.55 28.01 27.34 95,100 1,600 3.1
26/10/2021
27.55
 213,400 27.59 27.76 27.17 54,700 0 1.8
25/10/2021
27.59
 355,100 27.93 28.26 27.59 9,200 1,100 0.3
22/10/2021
27.93
 1,051,700 26.84 28.14 26.96 201,300 2,000 6.6
21/10/2021
26.84
 489,200 26.50 26.84 26.33 6,200 1,000 0.2
20/10/2021
26.50
 339,100 26.58 26.58 26.21 50,900 0 1.6
19/10/2021
26.58
 244,000 26.21 26.58 26.08 36,000 9,100 0.8
18/10/2021
26.21
 305,300 26.37 26.54 26.21 39,700 7,100 1.0
15/10/2021
26.37
 382,700 26.75 26.75 26.00 15,000 1,800 0.4
14/10/2021
26.75
 698,300 26.42 27.05 26.25 25,000 24,100 0.0
13/10/2021
26.42
 169,700 26.21 26.54 26.21 3,100 0 0.1
12/10/2021
26.21
 504,400 26.46 26.50 26.17 5,500 17,000 -0.4
11/10/2021
26.46
 617,200 26.50 26.75 26.33 12,300 0 0.4
08/10/2021
26.50
 538,900 26.92 26.92 26.46 6,300 0 0.2
07/10/2021
26.92
 837,900 26.63 27.26 26.42 300 1,400 -0.0
06/10/2021
26.63
 1,522,800 25.03 26.67 25.12 62,800 100 2.0

Chính sách bảo mật | Điều khoản sử dụng |