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
(2026-02-11) 		-2.70 -4.52% 235,400 -29,900 -1.7
56.90
59.90
56.90
2 tháng
(2026-01-12) 		-0.50 -0.87% 303,200 -52,500 -3.0
55.50
59.90
56.90
3 tháng
(2025-12-15) 		-1.10 -1.89% 486,400 -85,300 -4.9
55.50
59.90
56.90
6 tháng
(2025-09-15) 		-2.60 -4.36% 963,900 -247,000 -14.3
55.10
59.90
56.90
12 tháng
(2025-03-18) 		4.10 7.75% 3,076,900 -1,235,900 -68.4
52
60
56.90
24 tháng
(2024-03-25) 		14.09 32.84% 10,667,400 -1,424,269 -77.7
42.18
60
56.90
36 tháng
(2023-03-29) 		23.61 70.73% 29,557,100 -4,136,519 -190.3
33.20
60
56.90
60 tháng
(2021-04-08) 		32.29 130.71% 200,529,600 -3,265,916 -169.9
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)
21/05/2021
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
18/02/2021
23.08
 159,700 23.03 23.16 22.82 5,400 200 0.1
17/02/2021
23.03
 210,000 22.65 23.08 22.73 3,600 5,600 -0.1
09/02/2021
22.65
 205,800 22.65 22.65 22.30 4,800 3,200 0.0
08/02/2021
22.65
 277,000 22.65 22.69 21.96 200 15,200 -0.4
05/02/2021
22.65
 241,900 22.65 22.82 22.39 20,900 4,000 0.4
04/02/2021
22.65
 143,100 22.90 22.90 22.30 5,200 17,500 -0.3
03/02/2021
22.90
 451,700 21.70 22.90 21.57 0 8,900 -0.2
02/02/2021
21.70
 157,400 21.15 21.70 21.02 29,400 5,600 0.6
01/02/2021
21.15
 193,000 21.79 21.83 21.02 700 22,000 -0.5
29/01/2021
21.79
 344,400 20.85 21.83 20.16 8,600 13,600 -0.1
28/01/2021
20.85
 1,006,700 22.39 22.39 20.85 57,600 7,400 1.2
27/01/2021
22.39
 272,300 22.73 23.25 22.30 12,000 28,400 -0.4
26/01/2021
22.73
 314,800 23.59 23.59 22.56 2,100 4,500 -0.1
25/01/2021
23.59
 348,900 23.03 24.02 22.86 7,800 0 0.2
22/01/2021
23.03
 285,100 22.86 23.08 22.86 7,400 500 0.2
21/01/2021
22.86
 383,800 22.48 22.86 22.43 1,700 300 0.0
20/01/2021
22.48
 443,400 22.35 22.48 21.45 8,600 9,200 -0.0
19/01/2021
22.35
 561,700 23.16 23.16 21.62 4,000 12,900 -0.2
18/01/2021
23.16
 837,100 23.81 23.85 22.18 2,400 8,300 -0.2
15/01/2021
23.81
 267,500 23.98 24.02 23.59 6,800 5,100 0.0
14/01/2021
23.98
 472,900 23.59 24.15 23.50 16,000 0 0.4
13/01/2021
23.59
 1,089,100 22.99 24.11 22.99 3,000 0 0.1
12/01/2021
22.99
 393,200 23.03 23.03 22.73 2,000 8,100 -0.2
11/01/2021
23.03
 409,400 23.08 23.16 22.99 4,700 0 0.1
08/01/2021
23.08
 404,700 22.90 23.16 22.90 1,800 0 0.0
07/01/2021
22.90
 471,400 23.03 23.03 22.82 800 2,400 -0.0
06/01/2021
23.03
 429,100 23.08 23.25 22.90 0 33,600 -0.9
05/01/2021
23.08
 678,500 23.38 23.38 22.99 13,300 11,200 0.1
04/01/2021
23.38
 427,600 23.46 23.50 23.29 600 6,900 -0.2
31/12/2020
23.46
 334,440 23.50 23.76 23.20 13,520 0 0.4
30/12/2020: Cổ tức tiền mặt tỉ lệ: 12%
30/12/2020
23.50
 1,001,210 22.39 23.93 22.69 22,960 2,050 0.6
29/12/2020
22.39
 705,630 22.23 22.55 22.23 26,060 229,930 -5.6
28/12/2020
22.23
 549,460 22.31 22.64 22.14 35,240 172,840 -3.7
25/12/2020
22.31
 556,620 21.69 22.31 21.65 100 0 0.0
24/12/2020
21.69
 351,200 22.02 22.02 21.49 0 74,400 -2.0
23/12/2020
22.02
 643,080 21.57 22.14 21.57 33,130 252,800 -5.8
22/12/2020
21.57
 580,620 21.57 21.69 21.53 37,890 290,940 -6.7

Chính sách bảo mật | Điều khoản sử dụng |