CTCP Nước Thủ Dầu Một (tdm)

57.50
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
(2026-05-13) 		0.50 0.88% 238,100 -34,100 0
56
61.40
57.50
2 tháng
(2026-04-13) 		0.80 1.41% 430,900 -39,800 0
56
61.40
57.50
3 tháng
(2026-03-16) 		1.97 3.55% 842,800 -53,700 -0.0
52.01
61.40
57.50
6 tháng
(2025-12-15) 		0.70 1.24% 1,330,200 -139,000 -5.0
52.01
61.40
57.50
12 tháng
(2025-06-17) 		2.27 4.10% 2,374,200 -270,700 -12.6
52.01
61.40
57.50
24 tháng
(2024-06-24) 		11.32 24.50% 7,533,100 -1,414,069 -74.6
45.33
61.40
57.50
36 tháng
(2023-06-28) 		23.42 68.74% 26,458,000 -4,143,569 -188.6
33.72
61.40
57.50
60 tháng
(2021-07-08) 		34.10 145.75% 182,450,900 -4,020,416 -189.7
22.64
61.40
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2021
25.03
 443,100 24.99 25.33 24.87 0 0 0
04/10/2021
24.99
 514,700 24.82 25.41 24.74 7,500 0 0.2
01/10/2021
24.82
 278,900 24.87 24.87 24.49 0 7,500 -0.2
30/09/2021
24.87
 319,900 24.61 24.91 24.61 0 0 0
29/09/2021
24.61
 276,100 24.61 24.74 24.53 0 7,000 -0.2
28/09/2021
24.61
 366,900 24.57 24.74 24.32 20,400 200 0.6
27/09/2021
24.57
 598,400 25.24 25.41 24.40 1,700 23,200 -0.6
24/09/2021
25.24
 315,500 25.45 25.66 25.24 7,200 0 0.2
23/09/2021
25.45
 409,500 25.41 25.96 25.28 22,400 1,700 0.6
22/09/2021
25.41
 530,000 25.16 25.49 25.16 62,000 0 1.9
21/09/2021
25.16
 522,500 25.45 25.45 25.07 1,700 0 0.1
20/09/2021
25.45
 588,400 25.91 25.91 25.24 10,100 9,700 0.0
17/09/2021
25.91
 517,700 25.49 26.08 25.37 30,000 0 0.9
16/09/2021
25.49
 482,700 25.49 25.83 25.41 19,100 14,800 0.1
15/09/2021
25.49
 234,800 25.24 25.58 24.99 13,100 0 0.4
14/09/2021
25.24
 548,500 25.33 25.41 24.91 20,600 9,500 0.3
13/09/2021
25.33
 780,300 25.75 25.83 25.16 130,200 100 3.9
10/09/2021
25.75
 356,800 26.17 26.21 25.58 300 100 0.0
09/09/2021
26.17
 574,600 25.58 26.17 25.20 54,900 6,200 1.5
08/09/2021
25.58
 587,700 25.83 26.17 25.41 6,600 24,100 -0.5
07/09/2021
25.83
 973,100 26.67 26.84 25.83 16,700 16,000 0.0
06/09/2021
26.67
 1,784,200 25.28 26.84 25.66 118,900 0 3.7
01/09/2021
25.28
 1,016,300 25.24 25.58 24.99 123,000 0 3.7
31/08/2021
25.24
 1,307,700 25.87 26.00 25.24 160,700 14,800 4.4
30/08/2021
25.87
 1,305,700 25.49 26.42 25.58 75,200 10,200 2.0
27/08/2021
25.49
 1,165,400 24.99 25.58 24.78 27,800 39,400 -0.3
26/08/2021
24.99
 947,400 24.07 25.54 24.15 85,000 39,600 1.3
25/08/2021
24.07
 248,300 23.73 24.15 23.65 35,900 4,400 0.9
24/08/2021
23.73
 555,000 24.32 24.32 23.48 6,000 26,200 -0.6
23/08/2021
24.32
 714,900 24.74 24.74 23.82 3,500 32,300 -0.8
20/08/2021
24.74
 1,054,900 25.07 25.28 24.15 34,200 38,500 -0.1
19/08/2021
25.07
 788,200 24.57 25.16 24.40 36,900 0 1.1
18/08/2021
24.57
 563,000 24.53 24.99 24.40 3,200 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |