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)
25/03/2021
24.82
 424,500 24.57 24.82 24.07 0 23,100 -0.7
24/03/2021
24.57
 510,800 25.12 25.12 23.94 0 35,100 -1.0
23/03/2021
25.12
 277,400 25.24 25.33 24.74 3,000 5,700 -0.1
22/03/2021
25.24
 522,100 24.91 25.66 24.74 0 1,600 -0.0
19/03/2021
24.91
 251,800 24.99 24.99 24.66 2,500 2,000 0.0
18/03/2021
24.99
 241,300 25.07 25.07 24.78 0 6,000 -0.2
17/03/2021
25.07
 675,800 24.99 25.07 24.49 1,200 6,400 -0.2
16/03/2021
24.99
 591,300 24.99 25.07 23.27 2,400 14,200 -0.4
15/03/2021
24.99
 578,700 25.07 25.12 24.61 10,000 1,000 0.3
12/03/2021
25.07
 260,000 25.16 25.16 24.70 50,200 4,600 1.4
11/03/2021
25.16
 585,800 25.07 25.16 24.66 600 18,400 -0.5
10/03/2021
25.07
 660,100 25.07 25.16 24.66 0 9,100 -0.3
09/03/2021
25.07
 1,119,900 24.07 25.33 24.07 0 5,000 -0.1
08/03/2021
24.07
 361,900 23.82 24.32 23.82 13,300 2,000 0.3
05/03/2021
23.82
 417,600 23.82 23.98 23.48 6,700 5,100 0.0
04/03/2021
23.82
 307,300 24.70 24.82 23.48 8,500 20,900 -0.4
03/03/2021
24.70
 782,400 23.52 25.16 23.48 7,900 11,700 -0.1
02/03/2021
23.52
 501,100 23.48 23.73 23.15 1,900 7,900 -0.2
01/03/2021
23.48
 245,200 23.48 23.65 23.27 7,700 7,300 0.0
26/02/2021
23.48
 539,300 23.48 23.48 22.89 5,000 9,200 -0.1
25/02/2021
23.48
 370,400 23.61 23.61 23.06 5,000 10,400 -0.1
24/02/2021
23.61
 549,100 23.61 23.73 23.27 76,600 11,300 1.8
23/02/2021
23.61
 391,000 23.69 23.69 23.48 55,100 1,500 1.5
22/02/2021
23.69
 847,600 23.73 23.90 23.31 200,600 1,300 5.6
19/02/2021
23.73
 995,400 22.56 23.73 22.39 5,200 200 0.1
18/02/2021
22.56
 159,700 22.52 22.64 22.31 5,400 200 0.1
17/02/2021
22.52
 210,000 22.14 22.56 22.22 3,600 5,600 -0.1
09/02/2021
22.14
 205,800 22.14 22.14 21.80 4,800 3,200 0.0
08/02/2021
22.14
 277,000 22.14 22.18 21.47 200 15,200 -0.4
05/02/2021
22.14
 241,900 22.14 22.31 21.89 20,900 4,000 0.4
04/02/2021
22.14
 143,100 22.39 22.39 21.80 5,200 17,500 -0.3
03/02/2021
22.39
 451,700 21.22 22.39 21.09 0 8,900 -0.2
02/02/2021
21.22
 157,400 20.67 21.22 20.55 29,400 5,600 0.6
01/02/2021
20.67
 193,000 21.30 21.34 20.55 700 22,000 -0.5
29/01/2021
21.30
 344,400 20.38 21.34 19.71 8,600 13,600 -0.1
28/01/2021
20.38
 1,006,700 21.89 21.89 20.38 57,600 7,400 1.2
27/01/2021
21.89
 272,300 22.22 22.73 21.80 12,000 28,400 -0.4
26/01/2021
22.22
 314,800 23.06 23.06 22.06 2,100 4,500 -0.1
25/01/2021
23.06
 348,900 22.52 23.48 22.35 7,800 0 0.2
22/01/2021
22.52
 285,100 22.35 22.56 22.35 7,400 500 0.2
21/01/2021
22.35
 383,800 21.97 22.35 21.93 1,700 300 0.0
20/01/2021
21.97
 443,400 21.85 21.97 20.97 8,600 9,200 -0.0
19/01/2021
21.85
 561,700 22.64 22.64 21.13 4,000 12,900 -0.2
18/01/2021
22.64
 837,100 23.27 23.31 21.68 2,400 8,300 -0.2
15/01/2021
23.27
 267,500 23.44 23.48 23.06 6,800 5,100 0.0
14/01/2021
23.44
 472,900 23.06 23.61 22.98 16,000 0 0.4
13/01/2021
23.06
 1,089,100 22.48 23.57 22.48 3,000 0 0.1
12/01/2021
22.48
 393,200 22.52 22.52 22.22 2,000 8,100 -0.2
11/01/2021
22.52
 409,400 22.56 22.64 22.48 4,700 0 0.1
08/01/2021
22.56
 404,700 22.39 22.64 22.39 1,800 0 0.0
07/01/2021
22.39
 471,400 22.52 22.52 22.31 800 2,400 -0.0
06/01/2021
22.52
 429,100 22.56 22.73 22.39 0 33,600 -0.9
05/01/2021
22.56
 678,500 22.85 22.85 22.48 13,300 11,200 0.1
04/01/2021
22.85
 427,600 22.94 22.98 22.77 600 6,900 -0.2
31/12/2020
22.94
 334,440 22.98 23.23 22.68 13,520 0 0.4
30/12/2020: Cổ tức tiền mặt tỉ lệ: 12%
30/12/2020
22.98
 1,001,210 21.89 23.40 22.18 22,960 2,050 0.6
29/12/2020
21.89
 705,630 21.73 22.05 21.73 26,060 229,930 -5.6
28/12/2020
21.73
 549,460 21.81 22.13 21.65 35,240 172,840 -3.7
25/12/2020
21.81
 556,620 21.21 21.81 21.17 100 0 0.0
24/12/2020
21.21
 351,200 21.53 21.53 21.01 0 74,400 -2.0
23/12/2020
21.53
 643,080 21.09 21.65 21.09 33,130 252,800 -5.8
22/12/2020
21.09
 580,620 21.09 21.21 21.05 37,890 290,940 -6.7
21/12/2020
21.09
 735,860 21.09 21.49 21.09 23,440 368,860 -9.1
18/12/2020
21.09
 699,810 21.41 21.41 21.01 17,000 223,600 -5.4
17/12/2020
21.41
 612,850 21.65 21.65 21.25 33,000 276,200 -6.5
16/12/2020
21.65
 943,530 21.65 21.81 21.49 28,210 210,000 -4.9
15/12/2020
21.65
 591,360 21.73 21.89 21.53 30,480 104,000 -2.0
14/12/2020
21.73
 301,030 21.45 21.81 21.49 12,540 0 0.3
11/12/2020
21.45
 652,060 21.33 21.57 20.89 18,210 0 0.5
10/12/2020
21.33
 837,830 21.85 22.05 21.33 1,400 0 0.0
09/12/2020
21.85
 640,600 21.93 22.05 21.73 21,830 0 0.6
08/12/2020
21.93
 419,800 22.21 22.21 21.93 7,500 140 0.2
07/12/2020
22.21
 665,030 21.81 22.25 21.73 24,090 0 0.7
04/12/2020
21.81
 623,070 22.13 22.37 21.81 3,630 0 0.1
03/12/2020
22.13
 460,040 21.77 22.21 21.77 19,580 50 0.5
02/12/2020
21.77
 650,330 21.77 22.01 21.73 5,630 1,000 0.1
01/12/2020
21.77
 445,870 21.81 22.05 21.37 37,370 1,160 1.0
30/11/2020
21.81
 887,250 21.53 22.21 21.57 39,510 0 1.1
27/11/2020
21.53
 318,380 21.29 21.65 21.29 7,850 600 0.2
26/11/2020
21.29
 522,340 21.61 21.61 21.29 43,120 0 1.2
25/11/2020
21.61
 619,420 21.81 22.05 21.41 3,180 20,060 -0.5
24/11/2020
21.81
 695,430 20.93 21.81 21.09 27,250 0 0.7
23/11/2020
20.93
 1,355,170 20.04 20.93 19.88 16,630 10,160 0.2
20/11/2020
20.04
 325,760 20.32 20.44 19.96 16,050 140,820 -3.1
19/11/2020
20.32
 636,080 19.84 20.57 19.72 220 135,070 -3.4
18/11/2020
19.84
 263,400 20.04 20.20 19.64 3,210 10,400 -0.2
17/11/2020
20.04
 360,650 19.64 20.12 19.88 6,730 79,450 -1.8
16/11/2020
19.64
 1,031,970 20.00 20.61 18.64 29,510 351,510 -7.7
13/11/2020
20.00
 915,010 19.00 20.00 19.08 101,600 0 2.5
12/11/2020
19.00
 149,240 18.80 19.24 18.80 20,000 2,560 0.4
11/11/2020
18.80
 53,490 18.76 18.80 18.68 0 1,270 -0.0
10/11/2020
18.76
 85,640 18.80 18.88 18.68 2,000 520 0.0
09/11/2020
18.80
 24,170 18.80 19.08 18.60 0 1,780 -0.0
06/11/2020
18.80
 53,500 18.80 18.96 18.68 1,000 2,620 -0.0
05/11/2020
18.80
 89,630 18.84 19.12 18.80 240 1,050 -0.0
04/11/2020
18.84
 149,670 18.56 18.92 18.52 26,660 5,550 0.5
03/11/2020
18.56
 77,150 18.40 18.60 18.44 3,520 0 0.1
02/11/2020
18.40
 63,900 18.28 18.44 18.28 1,540 0 0.0
30/10/2020
18.28
 123,900 18.40 18.44 18.20 0 0 0
29/10/2020
18.40
 93,660 18.24 18.44 18.12 700 8,550 -0.2

Chính sách bảo mật | Điều khoản sử dụng |