CTCP Nước Thủ Dầu Một (tdm)

56.90
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
(2026-02-11) 		-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)
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
05/05/2020
16.65
 151,990 16.57 16.98 16.48 2,890 14,750 -0.2
04/05/2020
16.57
 229,310 17.02 17.02 16.48 1,260 0 0.0
29/04/2020
17.02
 122,380 17.06 17.14 16.65 0 5,200 -0.1
28/04/2020
17.06
 217,750 17.06 17.22 16.65 0 5,490 -0.1
27/04/2020
17.06
 462,450 16.40 17.22 16.81 390 970 -0.0
24/04/2020
16.40
 311,420 15.58 16.40 15.42 28,480 1,090 0.5
23/04/2020
15.58
 167,070 15.42 15.99 15.42 5,550 0 0.1
22/04/2020
15.42
 135,070 15.25 15.58 14.93 10,230 1,000 0.2
21/04/2020
15.25
 368,090 15.95 15.95 15.17 25,290 0 0.5
20/04/2020
15.95
 267,990 15.95 16.24 15.50 26,650 0 0.5
17/04/2020
15.95
 353,890 15.58 16.32 15.58 24,470 0 0.5
16/04/2020
15.58
 258,820 15.09 15.58 14.93 14,090 0 0.3
15/04/2020
15.09
 247,250 14.76 15.30 14.72 17,130 0 0.3
14/04/2020
14.76
 193,450 14.93 15.01 14.56 2,560 1,030 0.0
13/04/2020
14.93
 122,820 14.76 15.17 14.76 15,460 0 0.3
10/04/2020
14.76
 95,830 14.72 14.76 14.56 30 210 -0.0
09/04/2020
14.72
 338,470 14.35 14.84 14.39 33,280 0 0.6
08/04/2020
14.35
 224,540 14.27 14.35 13.98 3,350 0 0.1
07/04/2020
14.27
 345,580 14.84 14.93 14.19 10,130 0 0.2
06/04/2020
14.84
 208,810 14.15 14.97 14.19 7,610 0 0.1
03/04/2020
14.15
 236,630 13.41 14.31 13.20 19,990 0 0.3
01/04/2020
13.41
 135,820 12.88 13.41 12.75 14,050 0 0.2
31/03/2020
12.88
 359,410 13.12 13.70 12.75 15,770 117,680 -1.6
30/03/2020
13.12
 352,030 13.16 13.37 12.63 8,230 0 0.1
27/03/2020
13.16
 450,090 13.12 13.37 13.12 34,570 332,000 -4.8
26/03/2020
13.12
 379,110 13.37 13.61 13.04 21,580 258,060 -3.8
25/03/2020: Cổ tức tiền mặt tỉ lệ: 1%
25/03/2020
13.37
 1,155,220 12.88 13.61 12.30 68,880 1,227,140 -18.7
24/03/2020
12.88
 1,095,710 13.81 13.85 12.88 18,820 951,020 -14.8
23/03/2020
13.81
 340,230 14.83 14.91 13.81 19,490 590 0.3
20/03/2020
14.83
 216,970 15.24 15.57 14.75 0 168,190 -3.1
19/03/2020
15.24
 157,300 15.73 15.73 15.24 15,470 94,490 -1.5
18/03/2020
15.73
 110,020 15.57 15.89 15.61 1,990 0 0.0
17/03/2020
15.57
 172,370 15.48 15.69 15.24 42,620 120 0.8
16/03/2020
15.48
 197,920 15.89 15.93 15.44 66,210 480 1.2
13/03/2020
15.89
 266,680 15.97 16.05 15.00 730 35,320 -0.7
12/03/2020
15.97
 368,360 16.95 16.95 15.77 890 0 0.0
11/03/2020
16.95
 126,590 17.44 17.68 16.38 480 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |