CTCP Nước Thủ Dầu Một (tdm)

59.50
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
(2025-11-05) 		3 5.31% 20,300 0 0
56
59.80
59.50
2 tháng
(2025-10-06) 		1.50 2.59% 412,800 -121,900 -7.0
55.10
59.80
59.50
3 tháng
(2025-09-08) 		0 0% 559,500 -142,700 -8.2
55.10
60
59.50
6 tháng
(2025-06-09) 		3.50 6.25% 1,044,700 -112,300 -6.5
55
60
59.50
12 tháng
(2024-12-10) 		9.92 20.01% 3,137,700 -1,153,665 -63.5
46.37
60
59.50
24 tháng
(2023-12-18) 		21.84 57.98% 14,175,000 -2,798,369 -134.9
37.53
60
59.50
36 tháng
(2022-12-21) 		27.63 86.67% 37,064,100 -5,734,358 -241.5
31.87
60
59.50
60 tháng
(2020-12-31) 		36.04 153.60% 228,134,440 -2,960,196 -158.3
20.85
60
59.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
24.71
 111,200 24.83 24.83 24.53 100 4,400 -0.1
07/04/2021
24.83
 194,800 24.53 24.83 24.41 900 0 0.0
06/04/2021
24.53
 404,600 24.88 24.88 24.45 0 7,700 -0.2
05/04/2021
24.88
 309,900 24.71 24.88 24.53 200 14,800 -0.4
02/04/2021
24.71
 334,400 24.75 25.18 24.62 400 700 -0.0
01/04/2021
24.75
 307,100 24.79 24.88 24.53 0 6,000 -0.2
31/03/2021
24.79
 194,100 24.75 24.88 24.53 2,000 10,100 -0.2
30/03/2021
24.75
 410,300 24.96 24.96 24.41 4,500 2,000 0.1
29/03/2021
24.96
 323,100 25.13 25.31 24.45 0 8,800 -0.3
26/03/2021
25.13
 421,600 25.39 25.39 24.28 4,100 13,000 -0.3
25/03/2021
25.39
 424,500 25.13 25.39 24.62 0 23,100 -0.7
24/03/2021
25.13
 510,800 25.69 25.69 24.49 0 35,100 -1.0
23/03/2021
25.69
 277,400 25.82 25.91 25.31 3,000 5,700 -0.1
22/03/2021
25.82
 522,100 25.48 26.25 25.31 0 1,600 -0.0
19/03/2021
25.48
 251,800 25.56 25.56 25.22 2,500 2,000 0.0
18/03/2021
25.56
 241,300 25.65 25.65 25.35 0 6,000 -0.2
17/03/2021
25.65
 675,800 25.56 25.65 25.05 1,200 6,400 -0.2
16/03/2021
25.56
 591,300 25.56 25.65 23.81 2,400 14,200 -0.4
15/03/2021
25.56
 578,700 25.65 25.69 25.18 10,000 1,000 0.3
12/03/2021
25.65
 260,000 25.74 25.74 25.26 50,200 4,600 1.4
11/03/2021
25.74
 585,800 25.65 25.74 25.22 600 18,400 -0.5
10/03/2021
25.65
 660,100 25.65 25.74 25.22 0 9,100 -0.3
09/03/2021
25.65
 1,119,900 24.62 25.91 24.62 0 5,000 -0.1
08/03/2021
24.62
 361,900 24.36 24.88 24.36 13,300 2,000 0.3
05/03/2021
24.36
 417,600 24.36 24.53 24.02 6,700 5,100 0.0
04/03/2021
24.36
 307,300 25.26 25.39 24.02 8,500 20,900 -0.4
03/03/2021
25.26
 782,400 24.06 25.74 24.02 7,900 11,700 -0.1
02/03/2021
24.06
 501,100 24.02 24.28 23.68 1,900 7,900 -0.2
01/03/2021
24.02
 245,200 24.02 24.19 23.81 7,700 7,300 0.0
26/02/2021
24.02
 539,300 24.02 24.02 23.42 5,000 9,200 -0.1
25/02/2021
24.02
 370,400 24.15 24.15 23.59 5,000 10,400 -0.1
24/02/2021
24.15
 549,100 24.15 24.28 23.81 76,600 11,300 1.8
23/02/2021
24.15
 391,000 24.23 24.23 24.02 55,100 1,500 1.5
22/02/2021
24.23
 847,600 24.28 24.45 23.85 200,600 1,300 5.6
19/02/2021
24.28
 995,400 23.08 24.28 22.90 5,200 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |