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) 		0.80 1.43% 189,600 -42,900 -2.5
55.50
59.80
56.80
2 tháng
(2025-12-01) 		-1.10 -1.90% 271,700 -82,700 -4.8
55.50
59.80
56.80
3 tháng
(2025-10-30) 		-0.10 -0.18% 374,200 -103,700 -6.0
55.10
59.80
56.80
6 tháng
(2025-08-01) 		-0.70 -1.22% 952,100 -233,900 -13.5
55.10
60
56.80
12 tháng
(2025-02-03) 		5.76 11.27% 3,079,600 -1,215,820 -67.3
50.36
60
56.80
24 tháng
(2024-02-15) 		15.21 36.48% 11,162,300 -2,794,169 -136.1
41.06
60
56.80
36 tháng
(2023-02-13) 		23.79 71.85% 33,931,500 -6,015,368 -253.3
33.11
60
56.80
60 tháng
(2021-02-23) 		32.75 135.63% 214,342,300 -3,257,516 -169.1
22.35
60
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
21.57
 735,860 21.57 21.98 21.57 23,440 368,860 -9.1
18/12/2020
21.57
 699,810 21.90 21.90 21.49 17,000 223,600 -5.4
17/12/2020
21.90
 612,850 22.14 22.14 21.73 33,000 276,200 -6.5
16/12/2020
22.14
 943,530 22.14 22.31 21.98 28,210 210,000 -4.9
15/12/2020
22.14
 591,360 22.23 22.39 22.02 30,480 104,000 -2.0
14/12/2020
22.23
 301,030 21.94 22.31 21.98 12,540 0 0.3
11/12/2020
21.94
 652,060 21.82 22.06 21.36 18,210 0 0.5
10/12/2020
21.82
 837,830 22.35 22.55 21.82 1,400 0 0.0
09/12/2020
22.35
 640,600 22.43 22.55 22.23 21,830 0 0.6
08/12/2020
22.43
 419,800 22.72 22.72 22.43 7,500 140 0.2
07/12/2020
22.72
 665,030 22.31 22.76 22.23 24,090 0 0.7
04/12/2020
22.31
 623,070 22.64 22.88 22.31 3,630 0 0.1
03/12/2020
22.64
 460,040 22.27 22.72 22.27 19,580 50 0.5
02/12/2020
22.27
 650,330 22.27 22.51 22.23 5,630 1,000 0.1
01/12/2020
22.27
 445,870 22.31 22.55 21.86 37,370 1,160 1.0
30/11/2020
22.31
 887,250 22.02 22.72 22.06 39,510 0 1.1
27/11/2020
22.02
 318,380 21.77 22.14 21.77 7,850 600 0.2
26/11/2020
21.77
 522,340 22.10 22.10 21.77 43,120 0 1.2
25/11/2020
22.10
 619,420 22.31 22.55 21.90 3,180 20,060 -0.5
24/11/2020
22.31
 695,430 21.41 22.31 21.57 27,250 0 0.7
23/11/2020
21.41
 1,355,170 20.50 21.41 20.34 16,630 10,160 0.2
20/11/2020
20.50
 325,760 20.79 20.91 20.42 16,050 140,820 -3.1
19/11/2020
20.79
 636,080 20.30 21.04 20.18 220 135,070 -3.4
18/11/2020
20.30
 263,400 20.50 20.67 20.09 3,210 10,400 -0.2
17/11/2020
20.50
 360,650 20.09 20.59 20.34 6,730 79,450 -1.8
16/11/2020
20.09
 1,031,970 20.46 21.08 19.07 29,510 351,510 -7.7
13/11/2020
20.46
 915,010 19.44 20.46 19.52 101,600 0 2.5

Chính sách bảo mật | Điều khoản sử dụng |