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) 		0.70 1.25% 188,500 -42,400 -2.4
55.50
59.80
56.90
2 tháng
(2025-11-28) 		-1.70 -2.91% 271,100 -82,200 -4.7
55.50
59.80
56.90
3 tháng
(2025-10-29) 		-0.40 -0.70% 373,800 -103,200 -5.9
55.10
59.80
56.90
6 tháng
(2025-07-31) 		-1 -1.73% 983,900 -233,400 -13.5
55.10
60
56.90
12 tháng
(2025-02-03) 		5.66 11.07% 3,078,500 -1,215,320 -67.2
50.36
60
56.90
24 tháng
(2024-02-07) 		16.38 40.51% 11,171,400 -2,794,169 -136.0
40.42
60
56.90
36 tháng
(2023-02-13) 		23.69 71.55% 33,930,400 -6,014,868 -253.3
33.11
60
56.90
60 tháng
(2021-02-22) 		32.57 134.38% 215,188,800 -3,057,716 -163.5
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)
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
04/12/2019
20.85
 74,170 20.85 21.24 20.45 13,360 0 0.4
03/12/2019
20.85
 48,490 20.85 20.92 20.61 0 0 0
02/12/2019
20.85
 62,420 21.16 21.16 20.45 29,500 0 0.8
29/11/2019
21.16
 27,960 20.18 21.16 20.18 7,000 0 0.2
28/11/2019
20.18
 16,040 19.82 20.18 19.67 0 0 0
27/11/2019
19.82
 380,390 19.67 20.30 19.51 20,000 0 0.5
26/11/2019
19.67
 67,970 19.71 19.98 19.67 36,870 0 0.9
25/11/2019
19.71
 41,480 19.82 19.98 19.71 0 0 0
22/11/2019
19.82
 59,530 20.30 20.61 19.82 200,000 0 5.2
21/11/2019
20.30
 22,490 20.45 20.45 20.18 0 0 0
20/11/2019
20.45
 58,390 20.45 20.77 20.45 0 0 0
19/11/2019
20.45
 23,550 20.14 20.45 20.14 0 0 0
18/11/2019
20.14
 121,140 20.85 21.04 20.14 0 0 0
15/11/2019
20.85
 12,230 20.85 21.08 20.77 0 0 0
14/11/2019
20.85
 15,390 20.92 20.96 20.45 0 0 0
13/11/2019
20.92
 4,320 21.00 21.00 20.73 0 0 0
12/11/2019
21.00
 13,670 20.69 21.04 20.45 2,000 0 0.1
11/11/2019
20.69
 34,160 20.89 21.08 20.69 0 0 0
08/11/2019
20.89
 23,100 21.24 21.28 20.61 0 0 0
07/11/2019
21.24
 68,920 20.33 21.36 20.33 500 0 0.0
06/11/2019
20.33
 26,340 20.37 20.69 20.30 4,700 0 0.1
05/11/2019
20.37
 79,850 20.33 20.45 20.06 2,530 0 0.1
04/11/2019
20.33
 131,280 20.77 21.24 20.33 100 0 0.0
01/11/2019
20.77
 19,800 21.16 21.16 20.77 0 0 0
31/10/2019
21.16
 17,780 21.24 21.48 21.12 0 0 0
30/10/2019
21.24
 4,660 21.20 21.55 21.16 0 0 0
29/10/2019
21.20
 20,060 21.24 21.32 21.20 3,000 0 0.1
28/10/2019
21.24
 8,500 21.24 21.32 21.16 0 0 0
25/10/2019
21.24
 27,980 21.44 21.44 21.08 0 0 0
24/10/2019
21.44
 16,380 21.48 21.48 21.00 4,000 0 0.1
23/10/2019
21.48
 89,390 21.24 21.48 20.53 1,000 1,000 -0.0
22/10/2019
21.24
 55,220 21.63 21.63 20.53 0 0 0
21/10/2019
21.63
 30,840 21.79 21.79 21.44 0 5,000 -0.1
18/10/2019
21.79
 34,420 21.63 21.79 21.48 0 0 0
17/10/2019
21.63
 92,880 21.99 22.03 21.63 0 0 0
16/10/2019
21.99
 8,140 21.63 22.10 21.79 0 0 0
15/10/2019
21.63
 36,860 21.48 21.99 21.40 0 0 0
14/10/2019
21.48
 72,800 21.95 21.95 21.48 0 32,680 -0.9
11/10/2019
21.95
 41,540 21.91 21.95 21.63 0 0 0
10/10/2019
21.91
 21,460 22.03 22.03 21.79 0 0 0
09/10/2019
22.03
 12,800 21.95 22.22 21.87 0 0 0
08/10/2019
21.95
 395,390 22.26 22.62 21.91 0 0 0
07/10/2019
22.26
 36,610 22.58 22.58 22.18 0 0 0
04/10/2019
22.58
 47,540 22.38 22.62 22.26 0 0 0
03/10/2019
22.38
 49,960 22.42 22.42 22.22 26,040 0 0.7
02/10/2019
22.42
 76,820 22.42 22.66 22.26 0 0 0
01/10/2019
22.42
 38,160 22.34 22.66 22.26 0 0 0
30/09/2019
22.34
 81,540 22.30 22.58 22.03 35,720 0 1.0
27/09/2019
22.30
 95,140 22.73 22.73 22.18 0 0 0
26/09/2019
22.73
 58,390 22.66 23.28 22.46 0 0 0
25/09/2019
22.66
 41,560 22.34 22.66 22.22 0 100 -0.0
24/09/2019
22.34
 51,160 22.38 22.42 22.22 0 0 0
23/09/2019
22.38
 57,800 22.66 22.66 22.22 0 0 0
20/09/2019
22.66
 95,050 22.73 22.77 22.34 0 0 0
19/09/2019
22.73
 72,660 22.58 22.77 22.42 0 0 0
18/09/2019
22.58
 26,420 22.69 22.73 22.50 0 0 0
17/09/2019
22.69
 63,440 22.66 22.81 22.46 0 0 0
16/09/2019
22.66
 212,980 22.97 23.21 22.66 100,000 0 2.9
13/09/2019
22.97
 139,420 22.97 23.83 22.97 500 0 0.0
12/09/2019
22.97
 246,990 24.15 24.15 22.97 0 0 0
11/09/2019
24.15
 55,590 24.15 24.35 23.83 100,000 100,000 0
10/09/2019
24.15
 83,130 24.15 24.27 24.03 700 0 0.0
09/09/2019
24.15
 22,600 24.11 24.23 24.03 200 0 0.0
06/09/2019
24.11
 64,610 24.23 24.62 24.11 34,500 0 1.1
05/09/2019
24.23
 61,570 24.23 24.31 24.07 31,000 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |