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)
14/12/2020
21.73
 301,030 21.45 21.81 21.49 12,540 0 0.3
11/12/2020
21.45
 652,060 21.33 21.57 20.89 18,210 0 0.5
10/12/2020
21.33
 837,830 21.85 22.05 21.33 1,400 0 0.0
09/12/2020
21.85
 640,600 21.93 22.05 21.73 21,830 0 0.6
08/12/2020
21.93
 419,800 22.21 22.21 21.93 7,500 140 0.2
07/12/2020
22.21
 665,030 21.81 22.25 21.73 24,090 0 0.7
04/12/2020
21.81
 623,070 22.13 22.37 21.81 3,630 0 0.1
03/12/2020
22.13
 460,040 21.77 22.21 21.77 19,580 50 0.5
02/12/2020
21.77
 650,330 21.77 22.01 21.73 5,630 1,000 0.1
01/12/2020
21.77
 445,870 21.81 22.05 21.37 37,370 1,160 1.0
30/11/2020
21.81
 887,250 21.53 22.21 21.57 39,510 0 1.1
27/11/2020
21.53
 318,380 21.29 21.65 21.29 7,850 600 0.2
26/11/2020
21.29
 522,340 21.61 21.61 21.29 43,120 0 1.2
25/11/2020
21.61
 619,420 21.81 22.05 21.41 3,180 20,060 -0.5
24/11/2020
21.81
 695,430 20.93 21.81 21.09 27,250 0 0.7
23/11/2020
20.93
 1,355,170 20.04 20.93 19.88 16,630 10,160 0.2
20/11/2020
20.04
 325,760 20.32 20.44 19.96 16,050 140,820 -3.1
19/11/2020
20.32
 636,080 19.84 20.57 19.72 220 135,070 -3.4
18/11/2020
19.84
 263,400 20.04 20.20 19.64 3,210 10,400 -0.2
17/11/2020
20.04
 360,650 19.64 20.12 19.88 6,730 79,450 -1.8
16/11/2020
19.64
 1,031,970 20.00 20.61 18.64 29,510 351,510 -7.7
13/11/2020
20.00
 915,010 19.00 20.00 19.08 101,600 0 2.5
12/11/2020
19.00
 149,240 18.80 19.24 18.80 20,000 2,560 0.4
11/11/2020
18.80
 53,490 18.76 18.80 18.68 0 1,270 -0.0
10/11/2020
18.76
 85,640 18.80 18.88 18.68 2,000 520 0.0
09/11/2020
18.80
 24,170 18.80 19.08 18.60 0 1,780 -0.0
06/11/2020
18.80
 53,500 18.80 18.96 18.68 1,000 2,620 -0.0
05/11/2020
18.80
 89,630 18.84 19.12 18.80 240 1,050 -0.0
04/11/2020
18.84
 149,670 18.56 18.92 18.52 26,660 5,550 0.5
03/11/2020
18.56
 77,150 18.40 18.60 18.44 3,520 0 0.1
02/11/2020
18.40
 63,900 18.28 18.44 18.28 1,540 0 0.0
30/10/2020
18.28
 123,900 18.40 18.44 18.20 0 0 0
29/10/2020
18.40
 93,660 18.24 18.44 18.12 700 8,550 -0.2
28/10/2020
18.24
 196,660 18.24 18.64 18.24 0 0 0
27/10/2020
18.24
 248,800 18.28 18.44 18.16 440 1,250 -0.0
26/10/2020
18.28
 163,030 18.28 18.60 18.04 1,140 4,410 -0.1
23/10/2020
18.28
 62,500 18.48 18.56 18.28 2,000 4,000 -0.0
22/10/2020
18.48
 179,280 17.92 18.52 17.88 780 12,050 -0.3
21/10/2020
17.92
 649,030 18.24 18.24 17.92 33,500 213,080 -4.0
20/10/2020
18.24
 472,130 18.48 18.48 18.20 3,000 60,850 -1.3
19/10/2020
18.48
 182,960 18.64 18.64 18.48 1,000 7,180 -0.1
16/10/2020
18.64
 180,260 18.76 18.76 18.60 0 7,010 -0.2
15/10/2020
18.76
 157,520 18.76 18.84 18.64 0 4,630 -0.1
14/10/2020
18.76
 154,910 18.76 18.92 18.68 20,000 0 0.5
13/10/2020
18.76
 198,930 18.72 18.92 18.76 14,800 66,760 -1.2
12/10/2020
18.72
 112,610 18.76 19.08 18.72 1,000 3,630 -0.1
09/10/2020
18.76
 104,830 18.84 18.92 18.68 14,560 0 0.3
08/10/2020
18.84
 302,060 19.04 19.08 18.68 5,450 4,770 0.0
07/10/2020
19.04
 161,240 19.12 19.24 19.04 6,630 20,000 -0.3
06/10/2020
19.12
 322,610 18.88 19.20 18.92 22,040 85,000 -1.5
05/10/2020
18.88
 141,660 18.88 18.96 18.84 7,780 25,000 -0.4
02/10/2020
18.88
 280,430 19.08 19.12 17.76 0 19,310 -0.4
01/10/2020
19.08
 209,710 18.92 19.16 18.92 3,000 82,980 -1.9
30/09/2020
18.92
 143,620 19.00 19.12 18.88 0 41,150 -1.0
29/09/2020
19.00
 401,850 18.84 19.40 18.72 2,100 97,860 -2.3
28/09/2020
18.84
 201,770 18.80 18.92 18.72 0 50,620 -1.2
25/09/2020
18.80
 243,000 18.80 18.88 18.76 1,900 56,410 -1.3
24/09/2020
18.80
 331,060 18.92 18.96 18.72 5,100 40,710 -0.8
23/09/2020
18.92
 313,340 19.08 19.12 18.92 20,630 117,710 -2.3
22/09/2020
19.08
 229,780 19.12 19.12 19.00 500 55,700 -1.3
21/09/2020
19.12
 226,810 19.12 19.36 19.04 210 76,970 -1.8
18/09/2020
19.12
 176,700 19.12 19.64 19.00 610 27,370 -0.6
17/09/2020
19.12
 219,620 19.16 19.36 19.04 700 43,580 -1.0
16/09/2020
19.16
 268,030 19.32 19.36 19.16 500 69,000 -1.6
15/09/2020
19.32
 406,240 19.32 19.32 19.16 4,770 180,000 -4.2
14/09/2020
19.32
 158,980 19.44 19.56 19.32 2,430 41,360 -0.9
11/09/2020
19.44
 192,950 19.52 19.60 19.40 8,580 60,000 -1.2
10/09/2020
19.52
 357,820 19.00 19.80 19.16 40,160 160,000 -2.9
09/09/2020
19.00
 205,580 19.00 19.12 18.88 10,200 86,830 -1.8
08/09/2020
19.00
 287,300 18.80 19.24 18.76 33,140 112,620 -1.9
07/09/2020
18.80
 600,470 19.28 19.32 18.80 0 30,250 -0.7
04/09/2020
19.28
 379,140 19.48 19.48 19.16 15,400 121,420 -2.6
03/09/2020
19.48
 459,300 19.48 19.80 19.24 1,470 138,350 -3.3
01/09/2020
19.48
 271,590 19.56 19.56 19.32 10,970 115,700 -2.5
31/08/2020
19.56
 319,450 19.96 20.04 19.44 0 85,060 -2.1
28/08/2020
19.96
 734,300 20.04 20.69 19.96 30,400 266,970 -6.0
27/08/2020
20.04
 862,320 19.44 20.32 19.20 200 286,230 -7.1
26/08/2020
19.44
 286,070 19.40 19.80 19.40 0 63,000 -1.5
25/08/2020
19.40
 257,290 19.32 19.48 19.32 5,530 48,780 -1.0
24/08/2020
19.32
 254,990 19.20 19.48 19.24 8,800 130,890 -2.9
21/08/2020
19.20
 141,560 19.08 19.24 18.96 2,120 7,660 -0.1
20/08/2020
19.08
 190,560 19.24 19.64 19.08 3,310 100,610 -2.3
19/08/2020
19.24
 278,930 19.00 19.24 19.04 3,350 115,310 -2.7
18/08/2020
19.00
 306,760 18.80 19.24 18.92 1,320 205,120 -4.8
17/08/2020
18.80
 214,330 19.12 19.16 18.80 0 138,440 -3.3
14/08/2020
19.12
 155,950 19.40 19.48 18.92 0 111,100 -2.7
13/08/2020
19.40
 381,920 18.92 19.40 18.84 0 303,130 -7.2
12/08/2020
18.92
 420,910 19.08 19.16 18.88 30,000 275,150 -5.8
11/08/2020
19.08
 434,480 19.24 19.24 19.04 48,340 359,420 -7.4
10/08/2020
19.24
 423,970 19.80 20.00 19.24 61,000 294,920 -5.7
07/08/2020
19.80
 128,760 19.88 19.96 19.64 40,000 56,160 -0.4
06/08/2020
19.88
 199,800 20.04 20.12 19.88 50,100 96,200 -1.1
05/08/2020
20.04
 292,600 20.00 20.28 19.88 45,220 500 1.1
04/08/2020
20.00
 170,310 20.04 20.44 19.88 26,500 1,470 0.6
03/08/2020
20.04
 71,780 19.88 20.04 19.72 12,010 200 0.3
31/07/2020
19.88
 222,400 19.72 20.28 19.32 37,560 5,140 0.8
30/07/2020
19.72
 196,040 18.84 19.80 18.84 50,260 1,320 1.1
29/07/2020
18.84
 239,500 18.84 18.84 18.04 50,260 1,320 1.1
28/07/2020
18.84
 72,000 17.96 19.08 17.80 18,230 0 0.4
27/07/2020
17.96
 297,850 19.28 19.28 17.96 59,760 3,420 1.3

Chính sách bảo mật | Điều khoản sử dụng |