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)
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
12/11/2020
19.44
 149,240 19.23 19.68 19.23 20,000 2,560 0.4
11/11/2020
19.23
 53,490 19.19 19.23 19.11 0 1,270 -0.0
10/11/2020
19.19
 85,640 19.23 19.31 19.11 2,000 520 0.0
09/11/2020
19.23
 24,170 19.23 19.52 19.03 0 1,780 -0.0
06/11/2020
19.23
 53,500 19.23 19.40 19.11 1,000 2,620 -0.0
05/11/2020
19.23
 89,630 19.27 19.56 19.23 240 1,050 -0.0
04/11/2020
19.27
 149,670 18.99 19.36 18.95 26,660 5,550 0.5
03/11/2020
18.99
 77,150 18.82 19.03 18.86 3,520 0 0.1
02/11/2020
18.82
 63,900 18.70 18.86 18.70 1,540 0 0.0
30/10/2020
18.70
 123,900 18.82 18.86 18.62 0 0 0
29/10/2020
18.82
 93,660 18.66 18.86 18.54 700 8,550 -0.2
28/10/2020
18.66
 196,660 18.66 19.07 18.66 0 0 0
27/10/2020
18.66
 248,800 18.70 18.86 18.58 440 1,250 -0.0
26/10/2020
18.70
 163,030 18.70 19.03 18.45 1,140 4,410 -0.1
23/10/2020
18.70
 62,500 18.90 18.99 18.70 2,000 4,000 -0.0
22/10/2020
18.90
 179,280 18.33 18.95 18.29 780 12,050 -0.3
21/10/2020
18.33
 649,030 18.66 18.66 18.33 33,500 213,080 -4.0
20/10/2020
18.66
 472,130 18.90 18.90 18.62 3,000 60,850 -1.3
19/10/2020
18.90
 182,960 19.07 19.07 18.90 1,000 7,180 -0.1
16/10/2020
19.07
 180,260 19.19 19.19 19.03 0 7,010 -0.2
15/10/2020
19.19
 157,520 19.19 19.27 19.07 0 4,630 -0.1
14/10/2020
19.19
 154,910 19.19 19.36 19.11 20,000 0 0.5
13/10/2020
19.19
 198,930 19.15 19.36 19.19 14,800 66,760 -1.2
12/10/2020
19.15
 112,610 19.19 19.52 19.15 1,000 3,630 -0.1
09/10/2020
19.19
 104,830 19.27 19.36 19.11 14,560 0 0.3
08/10/2020
19.27
 302,060 19.48 19.52 19.11 5,450 4,770 0.0
07/10/2020
19.48
 161,240 19.56 19.68 19.48 6,630 20,000 -0.3
06/10/2020
19.56
 322,610 19.31 19.64 19.36 22,040 85,000 -1.5
05/10/2020
19.31
 141,660 19.31 19.40 19.27 7,780 25,000 -0.4
02/10/2020
19.31
 280,430 19.52 19.56 18.17 0 19,310 -0.4
01/10/2020
19.52
 209,710 19.36 19.60 19.36 3,000 82,980 -1.9
30/09/2020
19.36
 143,620 19.44 19.56 19.31 0 41,150 -1.0
29/09/2020
19.44
 401,850 19.27 19.85 19.15 2,100 97,860 -2.3
28/09/2020
19.27
 201,770 19.23 19.36 19.15 0 50,620 -1.2
25/09/2020
19.23
 243,000 19.23 19.31 19.19 1,900 56,410 -1.3
24/09/2020
19.23
 331,060 19.36 19.40 19.15 5,100 40,710 -0.8

Chính sách bảo mật | Điều khoản sử dụng |