Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/09/2019	24.23	45,620	24.23	24.39	23.99	30,600	0	0.9
03/09/2019	24.23	31,390	24.23	24.27	23.91	20,500	0	0.6
30/08/2019	24.23	121,970	24.07	24.31	23.99	55,000	11,000	1.4
29/08/2019	24.07	71,130	24.07	24.35	23.76	20,000	0	0.6
28/08/2019	24.07	124,370	24.39	24.66	24.07	50,000	0	1.5
27/08/2019	24.39	75,100	24.70	25.29	24.35	15,000	0	0.5
26/08/2019	24.70	81,490	24.39	24.70	24.07	25,000	0	0.8
23/08/2019	24.39	34,880	24.39	24.46	24.23	0	0	0
22/08/2019	24.39	91,730	24.54	24.70	24.35	0	0	0
21/08/2019	24.54	96,690	24.39	24.70	24.23	0	0	0
20/08/2019	24.39	256,300	25.01	25.49	24.31	0	0	0
19/08/2019	25.01	105,960	25.01	25.25	24.86	11,000	0	0.4
16/08/2019	25.01	162,930	25.45	25.45	24.98	0	0	0
15/08/2019	25.45	78,810	25.45	25.57	24.82	0	0	0
14/08/2019	25.45	150,480	25.45	25.96	25.41	0	0	0
13/08/2019	25.45	181,290	25.45	26.04	24.78	0	0	0
12/08/2019	25.45	91,840	25.96	25.96	25.41	0	0	0
09/08/2019	25.96	242,750	25.49	26.75	25.57	0	0	0
08/08/2019	25.49	164,610	25.57	25.92	25.29	0	0	0
07/08/2019	25.57	463,070	24.39	25.57	24.39	0	10,000	-0.3
06/08/2019	24.39	247,950	24.23	24.70	23.60	1,180,000	0	34.1
05/08/2019	24.23	242,490	24.31	24.31	23.64	79,000	0	2.4
02/08/2019	24.31	193,960	24.78	24.78	24.23	45,000	0	1.4
01/08/2019	24.78	106,920	24.07	24.78	23.83	46,800	0	1.4
31/07/2019	24.07	143,620	23.60	24.31	22.97	20,500	0	0.6
30/07/2019	23.60	425,930	24.58	24.58	23.21	81,000	0	2.5
29/07/2019	24.58	127,160	25.09	25.09	24.31	14,000	0	0.4
26/07/2019	25.09	137,820	25.57	25.57	24.31	11,390	0	0.4
25/07/2019	25.57	255,990	25.53	26.27	25.57	238,850	200,000	1.3
24/07/2019	25.53	112,520	25.64	25.64	25.41	108,000	100,000	0.3
23/07/2019	25.64	101,130	25.64	25.72	25.33	200,000	200,000	0
22/07/2019	25.64	107,330	25.64	25.96	25.37	0	0	0
19/07/2019	25.64	528,640	24.78	25.84	24.78	50,000	0	1.6
18/07/2019	24.78	105,330	24.39	24.78	24.31	0	0	0
17/07/2019	24.39	107,680	24.78	24.86	24.39	0	0	0

Page:
<<
15
16
17
>>

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

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH