CTCP Nước Thủ Dầu Một (tdm)

59
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
(2026-06-29) 		1.10 1.90% 1,397,400 -110,300 0
57
63
59
2 tháng
(2026-06-01) 		-1.50 -2.48% 1,481,300 -115,263 0
57
63
59
3 tháng
(2026-05-04) 		1.10 1.90% 1,844,700 -149,463 0
56
63
59
6 tháng
(2026-01-30) 		3.47 6.26% 2,567,400 -190,463 -1.3
52.01
63
59
12 tháng
(2025-08-04) 		2.30 4.06% 3,508,900 -424,363 -14.8
52.01
63
59
24 tháng
(2024-08-08) 		11.39 23.92% 8,050,000 -1,479,332 -72.1
45.33
63
59
36 tháng
(2023-08-14) 		23.03 64.05% 23,981,000 -4,207,732 -186.6
35.25
63
59
60 tháng
(2021-08-24) 		35.27 148.60% 155,532,900 -5,107,279 -219.3
23.43
63
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2021
22.39
 145,700 22.22 22.48 22.22 0 0 0
13/05/2021
22.22
 151,700 22.22 22.48 22.18 2,500 400 0.1
12/05/2021
22.22
 190,000 21.85 22.27 21.85 9,700 6,100 0.1
11/05/2021
21.85
 215,400 22.22 22.64 21.80 0 8,400 -0.2
10/05/2021
22.22
 248,600 22.56 22.56 21.97 0 26,000 -0.7
07/05/2021
22.56
 193,600 22.94 22.94 22.48 500 13,600 -0.4
06/05/2021
22.94
 126,200 23.02 23.23 22.89 5,000 3,900 0.0
05/05/2021
23.02
 210,500 22.89 23.10 22.89 1,200 800 0.0
04/05/2021
22.89
 257,000 22.89 22.89 22.48 0 7,800 -0.2
29/04/2021
22.89
 334,600 22.98 23.06 22.64 500 3,800 -0.1
28/04/2021
22.98
 143,900 23.06 23.06 22.89 6,000 0 0.2
27/04/2021
23.06
 278,800 22.89 23.06 22.73 8,100 0 0.2
26/04/2021
22.89
 272,500 23.06 23.15 22.77 1,000 14,600 -0.4
23/04/2021
23.06
 241,500 22.98 23.10 22.73 5,800 400 0.1
22/04/2021
22.98
 336,600 23.48 23.48 22.94 0 11,300 -0.3
20/04/2021
23.48
 434,400 23.15 23.65 22.64 1,900 8,400 -0.2
19/04/2021
23.15
 446,400 23.02 23.15 22.60 12,200 14,900 -0.1
16/04/2021
23.02
 349,000 23.40 23.40 22.98 1,200 11,400 -0.3
15/04/2021
23.40
 524,000 23.82 23.82 23.40 10,500 14,000 -0.1
14/04/2021
23.82
 259,200 23.94 23.94 23.65 500 12,200 -0.3
13/04/2021
23.94
 300,800 24.24 24.24 23.86 1,300 3,600 -0.1
12/04/2021
24.24
 219,200 23.98 24.28 23.82 0 7,300 -0.2
09/04/2021
23.98
 117,300 24.15 24.15 23.86 200 1,400 -0.0
08/04/2021
24.15
 111,200 24.28 24.28 23.98 100 4,400 -0.1
07/04/2021
24.28
 194,800 23.98 24.28 23.86 900 0 0.0
06/04/2021
23.98
 404,600 24.32 24.32 23.90 0 7,700 -0.2
05/04/2021
24.32
 309,900 24.15 24.32 23.98 200 14,800 -0.4
02/04/2021
24.15
 334,400 24.19 24.61 24.07 400 700 -0.0
01/04/2021
24.19
 307,100 24.24 24.32 23.98 0 6,000 -0.2
31/03/2021
24.24
 194,100 24.19 24.32 23.98 2,000 10,100 -0.2
30/03/2021
24.19
 410,300 24.40 24.40 23.86 4,500 2,000 0.1
29/03/2021
24.40
 323,100 24.57 24.74 23.90 0 8,800 -0.3
26/03/2021
24.57
 421,600 24.82 24.82 23.73 4,100 13,000 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |