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)
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
13/07/2021
23.50
 119,600 23.16 23.50 22.82 25,800 800 0.7
12/07/2021
23.16
 649,100 23.59 23.59 22.56 30,800 3,300 0.7
09/07/2021
23.59
 232,700 23.93 23.93 23.29 4,700 4,500 0.0
08/07/2021
23.93
 153,600 23.98 24.28 23.81 0 21,900 -0.3
07/07/2021
23.98
 469,300 24.23 24.23 22.99 106,300 500 2.9
06/07/2021
24.23
 483,900 24.36 24.71 24.06 0 0 0
05/07/2021
24.36
 296,000 24.53 24.53 23.93 99,200 8,400 2.2
02/07/2021
24.53
 375,000 24.53 24.71 24.36 110,700 500 3.2
01/07/2021
24.53
 658,800 24.02 24.62 24.02 15,400 10,000 0.2
30/06/2021
24.02
 216,100 23.93 24.11 23.85 4,100 0 0.1
29/06/2021
23.93
 264,700 24.11 24.19 23.93 7,300 0 0.2
28/06/2021
24.11
 207,800 24.19 24.28 23.98 6,600 0 0.2
25/06/2021
24.19
 289,200 23.85 24.19 23.76 31,100 6,300 0.7
24/06/2021
23.85
 270,400 24.06 24.36 23.76 4,000 2,300 0.0
23/06/2021
24.06
 626,900 24.45 24.53 23.85 600 4,800 -0.1
22/06/2021
24.45
 524,800 24.88 25.05 24.19 3,500 0 0.1
21/06/2021
24.88
 394,100 25.26 25.26 24.53 63,300 2,900 1.8
18/06/2021
25.26
 353,200 25.05 25.31 24.88 160,900 1,200 4.7
17/06/2021
25.05
 529,300 24.53 25.26 24.45 71,400 0 2.1
16/06/2021
24.53
 577,800 24.96 24.96 24.45 108,000 0 3.1
15/06/2021
24.96
 730,000 24.11 25.13 24.06 15,900 0 0.5
14/06/2021
24.11
 241,000 24.19 24.19 23.93 4,600 7,000 -0.1
11/06/2021
24.19
 544,900 24.19 24.45 23.93 12,000 0 0.3
10/06/2021
24.19
 515,000 23.68 24.45 23.76 8,000 0 0.2
09/06/2021
23.68
 393,900 23.68 23.98 23.16 8,200 600 0.2
08/06/2021
23.68
 776,900 22.99 24.15 22.99 4,800 10,000 -0.1
07/06/2021
22.99
 276,900 23.03 23.12 22.78 0 0 0
04/06/2021
23.03
 142,400 23.03 23.08 22.82 300 0 0.0
03/06/2021
23.03
 241,100 22.90 23.33 22.90 1,700 0 0.0
02/06/2021
22.90
 260,600 22.90 23.16 22.60 1,000 0 0.0
01/06/2021
22.90
 395,300 22.82 22.99 22.65 1,000 2,400 -0.0
31/05/2021
22.82
 167,000 23.16 23.16 22.39 500 4,600 -0.1
28/05/2021
23.16
 173,600 23.12 23.25 22.99 2,900 500 0.1
27/05/2021
23.12
 181,000 23.33 23.46 22.99 500 0 0.0
26/05/2021
23.33
 111,400 23.59 23.68 23.16 4,600 0 0.1
25/05/2021
23.59
 147,500 23.33 23.72 23.33 6,400 100 0.2
24/05/2021
23.33
 214,400 23.16 23.33 23.03 8,900 0 0.2
21/05/2021
23.16
 280,400 22.73 23.33 22.65 6,100 1,000 0.1
20/05/2021
22.73
 119,500 22.78 22.86 22.65 100 300 -0.0
19/05/2021
22.78
 75,200 22.99 22.99 22.60 600 2,500 -0.1
18/05/2021
22.99
 89,800 23.16 23.25 22.86 500 7,800 -0.2
17/05/2021
23.16
 199,300 22.90 23.33 22.90 0 0 0
14/05/2021
22.90
 145,700 22.73 22.99 22.73 0 0 0
13/05/2021
22.73
 151,700 22.73 22.99 22.69 2,500 400 0.1
12/05/2021
22.73
 190,000 22.35 22.78 22.35 9,700 6,100 0.1
11/05/2021
22.35
 215,400 22.73 23.16 22.30 0 8,400 -0.2
10/05/2021
22.73
 248,600 23.08 23.08 22.48 0 26,000 -0.7
07/05/2021
23.08
 193,600 23.46 23.46 22.99 500 13,600 -0.4
06/05/2021
23.46
 126,200 23.55 23.76 23.42 5,000 3,900 0.0
05/05/2021
23.55
 210,500 23.42 23.63 23.42 1,200 800 0.0
04/05/2021
23.42
 257,000 23.42 23.42 22.99 0 7,800 -0.2
29/04/2021
23.42
 334,600 23.50 23.59 23.16 500 3,800 -0.1
28/04/2021
23.50
 143,900 23.59 23.59 23.42 6,000 0 0.2
27/04/2021
23.59
 278,800 23.42 23.59 23.25 8,100 0 0.2
26/04/2021
23.42
 272,500 23.59 23.68 23.29 1,000 14,600 -0.4
23/04/2021
23.59
 241,500 23.50 23.63 23.25 5,800 400 0.1
22/04/2021
23.50
 336,600 24.02 24.02 23.46 0 11,300 -0.3
20/04/2021
24.02
 434,400 23.68 24.19 23.16 1,900 8,400 -0.2
19/04/2021
23.68
 446,400 23.55 23.68 23.12 12,200 14,900 -0.1
16/04/2021
23.55
 349,000 23.93 23.93 23.50 1,200 11,400 -0.3
15/04/2021
23.93
 524,000 24.36 24.36 23.93 10,500 14,000 -0.1
14/04/2021
24.36
 259,200 24.49 24.49 24.19 500 12,200 -0.3
13/04/2021
24.49
 300,800 24.79 24.79 24.41 1,300 3,600 -0.1
12/04/2021
24.79
 219,200 24.53 24.83 24.36 0 7,300 -0.2
09/04/2021
24.53
 117,300 24.71 24.71 24.41 200 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |