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)
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
31/01/2020
19.27
 11,670 19.56 19.72 19.27 1,500 0 0.0
30/01/2020
19.56
 27,700 19.56 20.13 19.23 0 0 0
22/01/2020
19.56
 34,530 19.88 20.13 19.56 0 0 0
21/01/2020
19.88
 19,870 19.97 20.29 19.56 500 4,000 -0.1
20/01/2020
19.97
 55,860 20.37 20.46 19.44 5,400 28,710 -0.6
17/01/2020
20.37
 115,280 20.58 20.62 20.33 40,000 0 1
16/01/2020
20.58
 86,780 20.37 20.58 20.37 38,500 0 1.0
15/01/2020
20.37
 105,630 20.70 20.90 20.29 21,800 15,940 0.1
14/01/2020
20.70
 46,320 20.70 20.70 20.62 0 15,000 -0.4
13/01/2020
20.70
 28,900 20.86 20.86 20.54 21,000 0 0.5
10/01/2020
20.86
 990 20.86 20.98 20.66 0 0 0
09/01/2020
20.86
 52,960 20.78 21.11 20.62 46,750 11,220 0.9
08/01/2020
20.78
 41,060 20.86 20.94 20.37 28,700 3,350 0.6
07/01/2020
20.86
 59,620 20.54 21.11 20.37 40,370 26,090 0.4
06/01/2020
20.54
 35,540 20.66 21.19 20.54 25,000 10,000 0.4
03/01/2020
20.66
 16,870 21.03 21.03 20.62 7,000 0 0.2
02/01/2020
21.03
 2,320 20.94 21.19 20.62 0 0 0
31/12/2019
20.94
 65,290 20.94 21.19 20.58 28,000 0 0.7
30/12/2019: Cổ tức tiền mặt tỉ lệ: 9%
30/12/2019
20.94
 9,610 20.37 20.94 20.54 20,000 1,000 0.5
27/12/2019
20.37
 58,410 20.22 20.65 20.06 18,060 25,710 -0.2
26/12/2019
20.22
 80,800 20.30 20.30 19.90 47,950 44,920 0.1
25/12/2019
20.30
 34,970 20.22 20.30 19.67 0 12,300 -0.3
24/12/2019
20.22
 52,570 20.30 20.37 20.14 20,000 1,000 0.5
23/12/2019
20.30
 62,430 20.77 20.77 20.22 20,000 24,390 -0.1
20/12/2019
20.77
 120,170 20.85 20.85 20.45 43,000 98,630 -1.5
19/12/2019
20.85
 29,150 20.81 20.85 20.77 25,470 8,380 0.5
18/12/2019
20.81
 43,050 20.81 20.81 20.53 29,850 0 0.8
17/12/2019
20.81
 44,330 20.89 21.00 20.45 37,680 0 1.0
16/12/2019
20.89
 41,610 20.89 20.89 20.61 32,000 0 0.8
13/12/2019
20.89
 71,790 20.92 21.59 20.65 47,300 0 1.2
12/12/2019
20.92
 37,160 20.92 21.63 20.85 20,700 1,010 0.5
11/12/2019
20.92
 48,720 20.92 20.92 20.49 40,000 5,000 0.9
10/12/2019
20.92
 18,730 20.69 20.92 20.45 0 0 0
09/12/2019
20.69
 57,690 20.81 20.85 20.53 25,750 0 0.7
06/12/2019
20.81
 25,500 20.81 20.85 20.45 9,250 200 0.2
05/12/2019
20.81
 16,680 20.85 20.85 20.49 11,640 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |