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)
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
10/03/2020
17.44
 86,780 17.07 17.44 16.50 320 0 0.0
09/03/2020
17.07
 562,450 18.34 18.34 17.07 1,000 6,950 -0.1
06/03/2020
18.34
 180,680 18.17 18.34 17.97 5,000 0 0.1
05/03/2020
18.17
 230,460 18.58 18.58 18.17 0 40,680 -0.9
04/03/2020
18.58
 145,310 18.87 18.99 18.54 0 72,000 -1.6
03/03/2020
18.87
 123,740 19.11 19.31 18.74 0 0 0
02/03/2020
19.11
 264,450 18.42 19.15 18.42 51,000 20,000 0.7
28/02/2020
18.42
 137,190 18.42 18.54 17.93 53,200 0 1.2
27/02/2020
18.42
 142,570 18.09 18.46 18.13 6,950 41,800 -0.8
26/02/2020
18.09
 69,070 18.34 18.38 17.97 0 0 0
25/02/2020
18.34
 87,270 18.05 18.38 17.89 2,000 0 0.0
24/02/2020
18.05
 235,130 18.30 18.30 17.77 54,200 0 1.2
21/02/2020
18.30
 230,500 18.50 18.50 18.21 19,500 79,790 -1.4
20/02/2020
18.50
 297,540 18.87 18.95 18.42 5,200 158,000 -3.5
19/02/2020
18.87
 327,650 18.46 19.15 18.74 0 137,000 -3.2
18/02/2020
18.46
 334,060 18.05 18.66 18.13 0 200,000 -4.5
17/02/2020
18.05
 280,500 18.05 18.50 18.01 12,910 160,000 -3.3
14/02/2020
18.05
 430,680 18.50 18.50 18.01 0 229,990 -5.1
13/02/2020
18.50
 244,180 18.83 18.83 18.34 4,400 51,200 -1.1
12/02/2020
18.83
 485,180 18.74 19.31 18.74 0 185,720 -4.3
11/02/2020
18.74
 472,100 17.85 18.74 17.93 36,000 312,930 -6.2
10/02/2020
17.85
 352,550 17.32 18.34 17.40 15,170 288,650 -6.0
07/02/2020
17.32
 418,700 17.20 17.93 17.20 0 398,420 -8.5
06/02/2020
17.20
 823,210 17.11 17.52 16.95 30,000 311,660 -5.9
05/02/2020
17.11
 87,620 17.36 18.01 17.03 14,440 30,000 -0.3
04/02/2020
17.36
 48,130 17.93 18.34 17.28 660 14,750 -0.3
03/02/2020
17.93
 234,740 19.27 19.27 17.93 10,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |