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)
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
31/07/2020
20.34
 222,400 20.18 20.75 19.77 37,560 5,140 0.8
30/07/2020
20.18
 196,040 19.27 20.26 19.27 50,260 1,320 1.1
29/07/2020
19.27
 239,500 19.27 19.27 18.45 50,260 1,320 1.1
28/07/2020
19.27
 72,000 18.37 19.52 18.21 18,230 0 0.4
27/07/2020
18.37
 297,850 19.72 19.72 18.37 59,760 3,420 1.3
24/07/2020
19.72
 129,670 20.75 20.75 19.31 19,360 9,370 0.2
23/07/2020
20.75
 59,180 20.83 21.00 20.50 2,810 5,110 -0.1
22/07/2020
20.83
 227,290 20.34 21.08 20.30 37,340 3,770 0.8
21/07/2020
20.34
 91,670 20.01 20.34 19.60 31,560 3,150 0.7
20/07/2020
20.01
 81,160 19.97 20.18 19.89 400 1,770 -0.0
17/07/2020
19.97
 110,050 19.68 19.97 19.68 520 0 0.0
16/07/2020
19.68
 98,280 19.52 19.68 19.60 13,270 2,230 0.3
15/07/2020
19.52
 27,380 19.52 19.56 19.48 4,120 2,310 0.0
14/07/2020
19.52
 62,040 19.68 19.68 19.36 8,860 4,840 0.1
13/07/2020
19.68
 116,840 19.68 19.85 19.60 17,060 90 0.4
10/07/2020
19.68
 66,670 19.68 19.68 19.52 9,720 3,360 0.2
09/07/2020
19.68
 118,410 19.77 19.81 19.64 47,290 320 1.1
08/07/2020
19.77
 138,230 19.68 19.77 19.52 14,530 760 0.3
07/07/2020
19.68
 119,580 19.52 19.72 19.40 17,310 3,420 0.3
06/07/2020
19.52
 141,320 19.44 19.68 19.27 26,240 890 0.6
03/07/2020
19.44
 85,240 19.11 19.52 18.86 32,570 3,350 0.7
02/07/2020
19.11
 37,650 19.19 19.23 19.03 5,500 1,300 0.1
01/07/2020
19.19
 49,590 18.62 19.19 18.54 9,300 8,930 0.0
30/06/2020
18.62
 164,780 18.54 18.86 18.54 24,440 37,010 -0.3
29/06/2020
18.54
 97,820 19.52 19.52 18.45 21,320 2,050 0.5
26/06/2020
19.52
 44,850 19.48 19.68 19.44 21,320 2,050 0.5
25/06/2020
19.48
 76,390 19.44 19.68 19.23 10,690 30,850 -0.5
24/06/2020
19.44
 123,190 19.44 19.60 19.23 17,850 11,090 0.2
23/06/2020
19.44
 100,520 19.52 19.68 19.44 49,100 1,420 1.1
22/06/2020
19.52
 193,380 19.72 19.77 19.48 81,750 3,460 1.9
19/06/2020
19.72
 176,140 19.68 19.85 19.68 66,250 2,250 1.5
18/06/2020
19.68
 231,110 19.60 20.05 19.52 88,720 2,570 2.1
17/06/2020
19.60
 308,600 19.36 20.09 19.31 131,850 930 3.1
16/06/2020
19.36
 247,660 18.95 19.44 18.95 118,580 1,220 2.8
15/06/2020
18.95
 288,860 19.07 19.44 18.70 132,140 9,710 2.8
12/06/2020
19.07
 301,750 19.27 19.36 18.37 150,720 11,360 3.2
11/06/2020
19.27
 351,760 19.40 19.89 19.27 174,770 4,740 4.0
10/06/2020
19.40
 255,290 19.11 19.68 18.74 40,070 8,290 0.7
09/06/2020
19.11
 143,030 19.36 19.44 19.03 0 2,700 -0.1
08/06/2020
19.36
 429,090 18.78 19.56 18.95 400 0 0.0
05/06/2020
18.78
 354,590 17.96 19.19 17.96 87,770 1,820 1.9
04/06/2020
17.96
 163,180 17.67 17.96 17.72 46,890 1,890 1.0
03/06/2020
17.67
 92,880 17.59 17.72 17.59 1,220 4,780 -0.1
02/06/2020
17.59
 126,610 17.84 17.96 17.59 20,530 6,050 0.3
01/06/2020
17.84
 89,010 17.63 17.96 17.63 8,300 0 0.2
29/05/2020
17.63
 108,500 17.76 17.76 17.47 2,750 0 0.1
28/05/2020
17.76
 249,210 17.96 17.96 17.43 40,230 0 0.9
27/05/2020
17.96
 193,220 18.25 18.29 17.72 0 8,840 -0.2
26/05/2020
18.25
 216,300 18.00 18.70 18.13 1,160 0 0.0
25/05/2020
18.00
 602,810 17.10 18.00 17.10 14,810 0 0.3
22/05/2020
17.10
 261,510 16.94 17.10 16.81 56,720 9,110 1.0
21/05/2020
16.94
 276,820 17.02 17.06 16.73 38,050 2,850 0.7
20/05/2020
17.02
 91,480 17.06 17.10 16.89 10,060 7,110 0.1
19/05/2020
17.06
 141,320 16.81 17.22 16.89 13,750 2,410 0.2
18/05/2020
16.81
 134,260 16.94 16.94 16.65 13,390 1,700 0.2
15/05/2020
16.94
 329,840 17.26 17.26 16.89 49,340 4,090 0.9
14/05/2020
17.26
 122,300 17.31 17.47 17.06 14,660 3,370 0.2
13/05/2020
17.31
 191,140 17.14 17.67 17.22 4,340 0 0.1
12/05/2020
17.14
 199,720 16.98 17.22 16.98 1,900 2,650 -0.0
11/05/2020
16.98
 124,960 16.89 17.14 16.89 0 2,440 -0.1
08/05/2020
16.89
 139,420 16.89 17.14 16.81 20,340 7,090 0.3
07/05/2020
16.89
 201,010 16.73 17.10 16.81 4,390 50,250 -0.9
06/05/2020
16.73
 138,160 16.65 17.14 16.65 8,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |