CTCP Nước Thủ Dầu Một (tdm)

57.50
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
(2026-05-13) 		0.50 0.88% 238,100 -34,100 0
56
61.40
57.50
2 tháng
(2026-04-13) 		0.80 1.41% 430,900 -39,800 0
56
61.40
57.50
3 tháng
(2026-03-16) 		1.97 3.55% 842,800 -53,700 -0.0
52.01
61.40
57.50
6 tháng
(2025-12-15) 		0.70 1.24% 1,330,200 -139,000 -5.0
52.01
61.40
57.50
12 tháng
(2025-06-17) 		2.27 4.10% 2,374,200 -270,700 -12.6
52.01
61.40
57.50
24 tháng
(2024-06-24) 		11.32 24.50% 7,533,100 -1,414,069 -74.6
45.33
61.40
57.50
36 tháng
(2023-06-28) 		23.42 68.74% 26,458,000 -4,143,569 -188.6
33.72
61.40
57.50
60 tháng
(2021-07-08) 		34.10 145.75% 182,450,900 -4,020,416 -189.7
22.64
61.40
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
18.68
 143,030 18.92 19.00 18.60 0 2,700 -0.1
08/06/2020
18.92
 429,090 18.36 19.12 18.52 400 0 0.0
05/06/2020
18.36
 354,590 17.56 18.76 17.56 87,770 1,820 1.9
04/06/2020
17.56
 163,180 17.28 17.56 17.32 46,890 1,890 1.0
03/06/2020
17.28
 92,880 17.20 17.32 17.20 1,220 4,780 -0.1
02/06/2020
17.20
 126,610 17.44 17.56 17.20 20,530 6,050 0.3
01/06/2020
17.44
 89,010 17.24 17.56 17.24 8,300 0 0.2
29/05/2020
17.24
 108,500 17.36 17.36 17.08 2,750 0 0.1
28/05/2020
17.36
 249,210 17.56 17.56 17.04 40,230 0 0.9
27/05/2020
17.56
 193,220 17.84 17.88 17.32 0 8,840 -0.2
26/05/2020
17.84
 216,300 17.60 18.28 17.72 1,160 0 0.0
25/05/2020
17.60
 602,810 16.72 17.60 16.72 14,810 0 0.3
22/05/2020
16.72
 261,510 16.56 16.72 16.44 56,720 9,110 1.0
21/05/2020
16.56
 276,820 16.64 16.68 16.36 38,050 2,850 0.7
20/05/2020
16.64
 91,480 16.68 16.72 16.52 10,060 7,110 0.1
19/05/2020
16.68
 141,320 16.44 16.84 16.52 13,750 2,410 0.2
18/05/2020
16.44
 134,260 16.56 16.56 16.28 13,390 1,700 0.2
15/05/2020
16.56
 329,840 16.88 16.88 16.52 49,340 4,090 0.9
14/05/2020
16.88
 122,300 16.92 17.08 16.68 14,660 3,370 0.2
13/05/2020
16.92
 191,140 16.76 17.28 16.84 4,340 0 0.1
12/05/2020
16.76
 199,720 16.60 16.84 16.60 1,900 2,650 -0.0
11/05/2020
16.60
 124,960 16.52 16.76 16.52 0 2,440 -0.1
08/05/2020
16.52
 139,420 16.52 16.76 16.44 20,340 7,090 0.3
07/05/2020
16.52
 201,010 16.36 16.72 16.44 4,390 50,250 -0.9
06/05/2020
16.36
 138,160 16.28 16.76 16.28 8,800 0 0.2
05/05/2020
16.28
 151,990 16.20 16.60 16.12 2,890 14,750 -0.2
04/05/2020
16.20
 229,310 16.64 16.64 16.12 1,260 0 0.0
29/04/2020
16.64
 122,380 16.68 16.76 16.28 0 5,200 -0.1
28/04/2020
16.68
 217,750 16.68 16.84 16.28 0 5,490 -0.1
27/04/2020
16.68
 462,450 16.04 16.84 16.44 390 970 -0.0
24/04/2020
16.04
 311,420 15.23 16.04 15.07 28,480 1,090 0.5
23/04/2020
15.23
 167,070 15.07 15.63 15.07 5,550 0 0.1
22/04/2020
15.07
 135,070 14.91 15.23 14.59 10,230 1,000 0.2
21/04/2020
14.91
 368,090 15.59 15.59 14.83 25,290 0 0.5
20/04/2020
15.59
 267,990 15.59 15.87 15.15 26,650 0 0.5
17/04/2020
15.59
 353,890 15.23 15.95 15.23 24,470 0 0.5
16/04/2020
15.23
 258,820 14.75 15.23 14.59 14,090 0 0.3
15/04/2020
14.75
 247,250 14.43 14.95 14.39 17,130 0 0.3
14/04/2020
14.43
 193,450 14.59 14.67 14.23 2,560 1,030 0.0
13/04/2020
14.59
 122,820 14.43 14.83 14.43 15,460 0 0.3
10/04/2020
14.43
 95,830 14.39 14.43 14.23 30 210 -0.0
09/04/2020
14.39
 338,470 14.03 14.51 14.07 33,280 0 0.6
08/04/2020
14.03
 224,540 13.95 14.03 13.67 3,350 0 0.1
07/04/2020
13.95
 345,580 14.51 14.59 13.87 10,130 0 0.2
06/04/2020
14.51
 208,810 13.83 14.63 13.87 7,610 0 0.1
03/04/2020
13.83
 236,630 13.11 13.99 12.91 19,990 0 0.3
01/04/2020
13.11
 135,820 12.59 13.11 12.47 14,050 0 0.2
31/03/2020
12.59
 359,410 12.83 13.39 12.47 15,770 117,680 -1.6
30/03/2020
12.83
 352,030 12.87 13.07 12.35 8,230 0 0.1
27/03/2020
12.87
 450,090 12.83 13.07 12.83 34,570 332,000 -4.8
26/03/2020
12.83
 379,110 13.07 13.31 12.75 21,580 258,060 -3.8
25/03/2020: Cổ tức tiền mặt tỉ lệ: 1%
25/03/2020
13.07
 1,155,220 12.59 13.31 12.03 68,880 1,227,140 -18.7
24/03/2020
12.59
 1,095,710 13.50 13.54 12.59 18,820 951,020 -14.8
23/03/2020
13.50
 340,230 14.50 14.58 13.50 19,490 590 0.3
20/03/2020
14.50
 216,970 14.90 15.22 14.42 0 168,190 -3.1
19/03/2020
14.90
 157,300 15.38 15.38 14.90 15,470 94,490 -1.5
18/03/2020
15.38
 110,020 15.22 15.54 15.26 1,990 0 0.0
17/03/2020
15.22
 172,370 15.14 15.34 14.90 42,620 120 0.8
16/03/2020
15.14
 197,920 15.54 15.58 15.10 66,210 480 1.2
13/03/2020
15.54
 266,680 15.62 15.69 14.66 730 35,320 -0.7
12/03/2020
15.62
 368,360 16.57 16.57 15.42 890 0 0.0
11/03/2020
16.57
 126,590 17.05 17.29 16.01 480 0 0.0
10/03/2020
17.05
 86,780 16.69 17.05 16.13 320 0 0.0
09/03/2020
16.69
 562,450 17.93 17.93 16.69 1,000 6,950 -0.1
06/03/2020
17.93
 180,680 17.77 17.93 17.57 5,000 0 0.1
05/03/2020
17.77
 230,460 18.16 18.16 17.77 0 40,680 -0.9
04/03/2020
18.16
 145,310 18.44 18.56 18.12 0 72,000 -1.6
03/03/2020
18.44
 123,740 18.68 18.88 18.32 0 0 0
02/03/2020
18.68
 264,450 18.01 18.72 18.01 51,000 20,000 0.7
28/02/2020
18.01
 137,190 18.01 18.12 17.53 53,200 0 1.2
27/02/2020
18.01
 142,570 17.69 18.04 17.73 6,950 41,800 -0.8
26/02/2020
17.69
 69,070 17.93 17.97 17.57 0 0 0
25/02/2020
17.93
 87,270 17.65 17.97 17.49 2,000 0 0.0
24/02/2020
17.65
 235,130 17.89 17.89 17.37 54,200 0 1.2
21/02/2020
17.89
 230,500 18.08 18.08 17.81 19,500 79,790 -1.4
20/02/2020
18.08
 297,540 18.44 18.52 18.01 5,200 158,000 -3.5
19/02/2020
18.44
 327,650 18.04 18.72 18.32 0 137,000 -3.2
18/02/2020
18.04
 334,060 17.65 18.24 17.73 0 200,000 -4.5
17/02/2020
17.65
 280,500 17.65 18.08 17.61 12,910 160,000 -3.3
14/02/2020
17.65
 430,680 18.08 18.08 17.61 0 229,990 -5.1
13/02/2020
18.08
 244,180 18.40 18.40 17.93 4,400 51,200 -1.1
12/02/2020
18.40
 485,180 18.32 18.88 18.32 0 185,720 -4.3
11/02/2020
18.32
 472,100 17.45 18.32 17.53 36,000 312,930 -6.2
10/02/2020
17.45
 352,550 16.93 17.93 17.01 15,170 288,650 -6.0
07/02/2020
16.93
 418,700 16.81 17.53 16.81 0 398,420 -8.5
06/02/2020
16.81
 823,210 16.73 17.13 16.57 30,000 311,660 -5.9
05/02/2020
16.73
 87,620 16.97 17.61 16.65 14,440 30,000 -0.3
04/02/2020
16.97
 48,130 17.53 17.93 16.89 660 14,750 -0.3
03/02/2020
17.53
 234,740 18.84 18.84 17.53 10,800 0 0.2
31/01/2020
18.84
 11,670 19.12 19.28 18.84 1,500 0 0.0
30/01/2020
19.12
 27,700 19.12 19.68 18.80 0 0 0
22/01/2020
19.12
 34,530 19.44 19.68 19.12 0 0 0
21/01/2020
19.44
 19,870 19.52 19.84 19.12 500 4,000 -0.1
20/01/2020
19.52
 55,860 19.92 20.00 19.00 5,400 28,710 -0.6
17/01/2020
19.92
 115,280 20.12 20.16 19.88 40,000 0 1
16/01/2020
20.12
 86,780 19.92 20.12 19.92 38,500 0 1.0
15/01/2020
19.92
 105,630 20.24 20.43 19.84 21,800 15,940 0.1
14/01/2020
20.24
 46,320 20.24 20.24 20.16 0 15,000 -0.4
13/01/2020
20.24
 28,900 20.40 20.40 20.08 21,000 0 0.5
10/01/2020
20.40
 990 20.40 20.51 20.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |