CTCP Cấp nước Thủ Đức (tdw)

48.50
1.60
(3.41%)
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) 		-3.10 -6.20% 15,800 -4,200 -0.2
46.90
50
48.50
2 tháng
(2025-12-01) 		-3.60 -7.13% 26,000 -5,400 -0.3
46.90
51.30
48.50
3 tháng
(2025-10-30) 		-1.80 -3.70% 26,900 -5,400 -0.3
46.90
51.30
48.50
6 tháng
(2025-08-01) 		-6.86 -12.75% 214,000 -74,800 -3.4
45.74
56.88
48.50
12 tháng
(2025-02-03) 		-2.92 -5.85% 311,100 -83,100 -3.7
45.74
65.02
48.50
24 tháng
(2024-02-15) 		5.28 12.69% 437,400 -69,730 -3.0
40.11
65.02
48.50
36 tháng
(2023-02-13) 		11.24 31.52% 503,200 -56,350 -2.6
33.43
65.02
48.50
60 tháng
(2021-02-23) 		20.43 77.17% 698,700 -42,050 -20.3
24.65
65.02
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2020
19.89
 0 19.89 19.89 19.89 0 0 0
12/06/2020
19.89
 100 19.97 19.97 19.89 0 0 0
11/06/2020
19.97
 0 19.97 19.97 19.97 0 0 0
10/06/2020
19.97
 0 19.97 19.97 19.97 0 0 0
09/06/2020
19.97
 410 19.89 20.66 19.89 110 0 0.0
08/06/2020
19.89
 540 20.50 20.50 19.89 0 0 0
05/06/2020
20.50
 230 20.50 20.50 20.27 0 0 0
04/06/2020
20.50
 260 19.28 20.50 19.09 0 0 0
03/06/2020
19.28
 0 19.28 19.28 19.28 0 0 0
02/06/2020
19.28
 300 20.66 20.66 19.28 270 0 0.0
01/06/2020
20.66
 0 20.66 20.66 20.66 0 0 0
29/05/2020
20.66
 0 20.66 20.66 20.66 0 0 0
28/05/2020
20.66
 0 20.66 20.66 20.66 0 0 0
27/05/2020
20.66
 1,030 20.96 20.96 19.51 1,010 0 0.0
26/05/2020
20.96
 550 19.97 21.23 19.13 510 0 0.0
25/05/2020
19.97
 1,260 19.13 19.97 19.13 1,240 0 0.0
22/05/2020
19.13
 10 18.71 19.13 19.13 0 0 0
21/05/2020
18.71
 130 19.51 19.89 18.67 0 0 0
20/05/2020
19.51
 0 19.51 19.51 19.51 0 0 0
19/05/2020
19.51
 0 19.51 19.51 19.51 0 0 0
18/05/2020
19.51
 20 18.59 19.89 19.51 0 0 0
15/05/2020
18.59
 90 18.74 18.74 18.59 0 0 0
14/05/2020
18.74
 1,190 17.79 18.74 17.98 500 0 0.0
13/05/2020
17.79
 10 17.79 17.79 17.79 0 0 0
12/05/2020
17.79
 490 17.79 17.79 17.79 490 0 0.0
11/05/2020
17.79
 40 16.68 17.79 17.21 0 0 0
08/05/2020
16.68
 10 17.29 17.29 16.68 0 0 0
07/05/2020
17.29
 0 17.29 17.29 17.29 0 0 0
06/05/2020: Cổ tức tiền mặt tỉ lệ: 9%
06/05/2020
17.29
 100 17.56 18.78 17.29 0 0 0
05/05/2020
17.56
 160 16.42 17.56 17.52 0 0 0
04/05/2020
16.42
 200 17.08 17.52 16.42 20 0 0.0
29/04/2020
17.08
 210 17.23 17.23 17.08 0 0 0
28/04/2020
17.23
 10 16.12 17.23 17.23 0 0 0
27/04/2020
16.12
 100 16.93 16.93 16.12 0 0 0
24/04/2020
16.93
 1,150 16.93 17.63 16.93 1,000 0 0.0
23/04/2020
16.93
 1,170 17.23 17.23 16.93 1,000 0 0.0
22/04/2020
17.23
 0 17.23 17.23 17.23 0 0 0
21/04/2020
17.23
 0 17.23 17.23 17.23 0 0 0
20/04/2020
17.23
 170 17.23 17.23 16.05 0 0 0
17/04/2020
17.23
 960 16.12 17.23 16.01 0 0 0
16/04/2020
16.12
 20 16.12 16.12 16.09 20 0 0.0
15/04/2020
16.12
 70 16.12 16.12 16.12 0 0 0
14/04/2020
16.12
 0 16.12 16.12 16.12 0 0 0
13/04/2020
16.12
 0 16.12 16.12 16.12 0 0 0
10/04/2020
16.12
 70 15.90 16.12 14.87 0 0 0
09/04/2020
15.90
 20 15.68 15.90 15.90 0 0 0
08/04/2020
15.68
 130 15.64 15.83 15.68 0 0 0
07/04/2020
15.64
 660 16.53 16.56 15.61 0 0 0
06/04/2020
16.53
 20 16.27 16.53 16.53 0 0 0
03/04/2020
16.27
 50 15.46 16.27 16.27 0 0 0
01/04/2020
15.46
 0 15.46 15.46 15.46 0 0 0
31/03/2020
15.46
 70 14.72 15.68 13.69 0 0 0
30/03/2020
14.72
 3,520 15.83 16.93 14.72 3,500 0 0.1
27/03/2020
15.83
 910 16.49 16.49 15.35 10 0 0.0
26/03/2020
16.49
 300 15.79 16.90 15.46 0 0 0
25/03/2020
15.79
 540 15.42 16.12 14.58 0 0 0
24/03/2020
15.42
 1,500 14.69 15.42 15.42 500 0 0.0
23/03/2020
14.69
 60 15.75 15.75 14.69 0 0 0
20/03/2020
15.75
 1,140 16.93 16.93 15.75 0 0 0
19/03/2020
16.93
 10 16.79 16.93 16.93 0 0 0
18/03/2020
16.79
 10 15.94 16.79 16.79 0 0 0
17/03/2020
15.94
 6,290 14.95 15.94 13.91 1,000 6,250 -0.1
16/03/2020
14.95
 3,250 16.05 16.05 14.95 0 3,250 -0.1
13/03/2020
16.05
 2,250 17.23 17.23 16.05 0 2,250 -0.0
12/03/2020
17.23
 0 17.23 17.23 17.23 0 0 0
11/03/2020
17.23
 50 16.45 17.23 17.23 0 0 0
10/03/2020
16.45
 0 16.45 16.45 16.45 0 0 0
09/03/2020
16.45
 240 17.67 17.67 16.45 0 0 0
06/03/2020
17.67
 0 17.67 17.67 17.67 0 0 0
05/03/2020
17.67
 0 17.67 17.67 17.67 0 0 0
04/03/2020
17.67
 0 17.67 17.67 17.67 0 0 0
03/03/2020
17.67
 0 17.67 17.67 17.67 0 0 0
02/03/2020
17.67
 0 17.67 17.67 17.67 0 0 0
28/02/2020
17.67
 0 17.67 17.67 17.67 0 0 0
27/02/2020
17.67
 990 17.67 17.67 17.67 0 0 0
26/02/2020
17.67
 110 17.67 17.71 17.67 0 0 0
25/02/2020
17.67
 0 17.67 17.67 17.67 0 0 0
24/02/2020
17.67
 0 17.67 17.67 17.67 0 0 0
21/02/2020
17.67
 0 17.67 17.67 17.67 0 0 0
20/02/2020
17.67
 0 17.67 17.67 17.67 0 0 0
19/02/2020
17.67
 0 17.67 17.67 17.67 0 0 0
18/02/2020
17.67
 10 17.67 17.67 17.67 0 0 0
17/02/2020
17.67
 20 18.96 18.96 17.67 0 10 -0.0
14/02/2020
18.96
 0 18.96 18.96 18.96 0 0 0
13/02/2020
18.96
 0 18.96 18.96 18.96 0 0 0
12/02/2020
18.96
 20 20.36 20.36 18.96 0 0 0
11/02/2020
20.36
 10 19.10 20.36 20.36 0 0 0
10/02/2020
19.10
 0 19.10 19.10 19.10 0 0 0
07/02/2020
19.10
 0 19.10 19.10 19.10 0 0 0
06/02/2020
19.10
 0 19.10 19.10 19.10 0 0 0
05/02/2020
19.10
 10 18.11 19.10 19.10 0 0 0
04/02/2020
18.11
 10 16.93 18.11 18.11 0 0 0
03/02/2020
16.93
 110 17.82 17.82 16.93 0 0 0
31/01/2020
17.82
 0 17.82 17.82 17.82 0 0 0
30/01/2020
17.82
 50 17.82 17.82 17.82 0 30 -0.0
22/01/2020
17.82
 0 17.82 17.82 17.82 0 0 0
21/01/2020
17.82
 0 17.82 17.82 17.82 0 0 0
20/01/2020
17.82
 200 17.71 17.82 17.67 150 0 0.0
17/01/2020
17.71
 10 19.03 19.03 17.71 0 0 0
16/01/2020
19.03
 0 19.03 19.03 19.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |