CTCP Nước Thủ Dầu Một (tdm)

56.90
-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
(2026-02-11) 		-2.70 -4.52% 235,400 -29,900 -1.7
56.90
59.90
56.90
2 tháng
(2026-01-12) 		-0.50 -0.87% 303,200 -52,500 -3.0
55.50
59.90
56.90
3 tháng
(2025-12-15) 		-1.10 -1.89% 486,400 -85,300 -4.9
55.50
59.90
56.90
6 tháng
(2025-09-15) 		-2.60 -4.36% 963,900 -247,000 -14.3
55.10
59.90
56.90
12 tháng
(2025-03-18) 		4.10 7.75% 3,076,900 -1,235,900 -68.4
52
60
56.90
24 tháng
(2024-03-25) 		14.09 32.84% 10,667,400 -1,424,269 -77.7
42.18
60
56.90
36 tháng
(2023-03-29) 		23.61 70.73% 29,557,100 -4,136,519 -190.3
33.20
60
56.90
60 tháng
(2021-04-08) 		32.29 130.71% 200,529,600 -3,265,916 -169.9
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |