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)
21/12/2020
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
23/09/2020
19.36
 313,340 19.52 19.56 19.36 20,630 117,710 -2.3
22/09/2020
19.52
 229,780 19.56 19.56 19.44 500 55,700 -1.3
21/09/2020
19.56
 226,810 19.56 19.81 19.48 210 76,970 -1.8
18/09/2020
19.56
 176,700 19.56 20.09 19.44 610 27,370 -0.6
17/09/2020
19.56
 219,620 19.60 19.81 19.48 700 43,580 -1.0
16/09/2020
19.60
 268,030 19.77 19.81 19.60 500 69,000 -1.6
15/09/2020
19.77
 406,240 19.77 19.77 19.60 4,770 180,000 -4.2
14/09/2020
19.77
 158,980 19.89 20.01 19.77 2,430 41,360 -0.9
11/09/2020
19.89
 192,950 19.97 20.05 19.85 8,580 60,000 -1.2
10/09/2020
19.97
 357,820 19.44 20.26 19.60 40,160 160,000 -2.9
09/09/2020
19.44
 205,580 19.44 19.56 19.31 10,200 86,830 -1.8
08/09/2020
19.44
 287,300 19.23 19.68 19.19 33,140 112,620 -1.9
07/09/2020
19.23
 600,470 19.72 19.77 19.23 0 30,250 -0.7
04/09/2020
19.72
 379,140 19.93 19.93 19.60 15,400 121,420 -2.6
03/09/2020
19.93
 459,300 19.93 20.26 19.68 1,470 138,350 -3.3
01/09/2020
19.93
 271,590 20.01 20.01 19.77 10,970 115,700 -2.5
31/08/2020
20.01
 319,450 20.42 20.50 19.89 0 85,060 -2.1
28/08/2020
20.42
 734,300 20.50 21.16 20.42 30,400 266,970 -6.0
27/08/2020
20.50
 862,320 19.89 20.79 19.64 200 286,230 -7.1
26/08/2020
19.89
 286,070 19.85 20.26 19.85 0 63,000 -1.5
25/08/2020
19.85
 257,290 19.77 19.93 19.77 5,530 48,780 -1.0
24/08/2020
19.77
 254,990 19.64 19.93 19.68 8,800 130,890 -2.9
21/08/2020
19.64
 141,560 19.52 19.68 19.40 2,120 7,660 -0.1
20/08/2020
19.52
 190,560 19.68 20.09 19.52 3,310 100,610 -2.3
19/08/2020
19.68
 278,930 19.44 19.68 19.48 3,350 115,310 -2.7
18/08/2020
19.44
 306,760 19.23 19.68 19.36 1,320 205,120 -4.8
17/08/2020
19.23
 214,330 19.56 19.60 19.23 0 138,440 -3.3
14/08/2020
19.56
 155,950 19.85 19.93 19.36 0 111,100 -2.7
13/08/2020
19.85
 381,920 19.36 19.85 19.27 0 303,130 -7.2
12/08/2020
19.36
 420,910 19.52 19.60 19.31 30,000 275,150 -5.8
11/08/2020
19.52
 434,480 19.68 19.68 19.48 48,340 359,420 -7.4
10/08/2020
19.68
 423,970 20.26 20.46 19.68 61,000 294,920 -5.7
07/08/2020
20.26
 128,760 20.34 20.42 20.09 40,000 56,160 -0.4
06/08/2020
20.34
 199,800 20.50 20.59 20.34 50,100 96,200 -1.1
05/08/2020
20.50
 292,600 20.46 20.75 20.34 45,220 500 1.1
04/08/2020
20.46
 170,310 20.50 20.91 20.34 26,500 1,470 0.6
03/08/2020
20.50
 71,780 20.34 20.50 20.18 12,010 200 0.3

Chính sách bảo mật | Điều khoản sử dụng |