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
(2025-12-29) 		0.80 1.43% 189,600 -42,900 -2.5
55.50
59.80
56.80
2 tháng
(2025-12-01) 		-1.10 -1.90% 271,700 -82,700 -4.8
55.50
59.80
56.80
3 tháng
(2025-10-30) 		-0.10 -0.18% 374,200 -103,700 -6.0
55.10
59.80
56.80
6 tháng
(2025-08-01) 		-0.70 -1.22% 952,100 -233,900 -13.5
55.10
60
56.80
12 tháng
(2025-02-03) 		5.76 11.27% 3,079,600 -1,215,820 -67.3
50.36
60
56.80
24 tháng
(2024-02-15) 		15.21 36.48% 11,162,300 -2,794,169 -136.1
41.06
60
56.80
36 tháng
(2023-02-13) 		23.79 71.85% 33,931,500 -6,015,368 -253.3
33.11
60
56.80
60 tháng
(2021-02-23) 		32.75 135.63% 214,342,300 -3,257,516 -169.1
22.35
60
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |