CTCP Nước Thủ Dầu Một (tdm)

59
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
(2026-06-29) 		1.10 1.90% 1,397,400 -110,300 0
57
63
59
2 tháng
(2026-06-01) 		-1.50 -2.48% 1,481,300 -115,263 0
57
63
59
3 tháng
(2026-05-04) 		1.10 1.90% 1,844,700 -149,463 0
56
63
59
6 tháng
(2026-01-30) 		3.47 6.26% 2,567,400 -190,463 -1.3
52.01
63
59
12 tháng
(2025-08-04) 		2.30 4.06% 3,508,900 -424,363 -14.8
52.01
63
59
24 tháng
(2024-08-08) 		11.39 23.92% 8,050,000 -1,479,332 -72.1
45.33
63
59
36 tháng
(2023-08-14) 		23.03 64.05% 23,981,000 -4,207,732 -186.6
35.25
63
59
60 tháng
(2021-08-24) 		35.27 148.60% 155,532,900 -5,107,279 -219.3
23.43
63
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2020
19.28
 129,670 20.28 20.28 18.88 19,360 9,370 0.2
23/07/2020
20.28
 59,180 20.36 20.52 20.04 2,810 5,110 -0.1
22/07/2020
20.36
 227,290 19.88 20.61 19.84 37,340 3,770 0.8
21/07/2020
19.88
 91,670 19.56 19.88 19.16 31,560 3,150 0.7
20/07/2020
19.56
 81,160 19.52 19.72 19.44 400 1,770 -0.0
17/07/2020
19.52
 110,050 19.24 19.52 19.24 520 0 0.0
16/07/2020
19.24
 98,280 19.08 19.24 19.16 13,270 2,230 0.3
15/07/2020
19.08
 27,380 19.08 19.12 19.04 4,120 2,310 0.0
14/07/2020
19.08
 62,040 19.24 19.24 18.92 8,860 4,840 0.1
13/07/2020
19.24
 116,840 19.24 19.40 19.16 17,060 90 0.4
10/07/2020
19.24
 66,670 19.24 19.24 19.08 9,720 3,360 0.2
09/07/2020
19.24
 118,410 19.32 19.36 19.20 47,290 320 1.1
08/07/2020
19.32
 138,230 19.24 19.32 19.08 14,530 760 0.3
07/07/2020
19.24
 119,580 19.08 19.28 18.96 17,310 3,420 0.3
06/07/2020
19.08
 141,320 19.00 19.24 18.84 26,240 890 0.6
03/07/2020
19.00
 85,240 18.68 19.08 18.44 32,570 3,350 0.7
02/07/2020
18.68
 37,650 18.76 18.80 18.60 5,500 1,300 0.1
01/07/2020
18.76
 49,590 18.20 18.76 18.12 9,300 8,930 0.0
30/06/2020
18.20
 164,780 18.12 18.44 18.12 24,440 37,010 -0.3
29/06/2020
18.12
 97,820 19.08 19.08 18.04 21,320 2,050 0.5
26/06/2020
19.08
 44,850 19.04 19.24 19.00 21,320 2,050 0.5
25/06/2020
19.04
 76,390 19.00 19.24 18.80 10,690 30,850 -0.5
24/06/2020
19.00
 123,190 19.00 19.16 18.80 17,850 11,090 0.2
23/06/2020
19.00
 100,520 19.08 19.24 19.00 49,100 1,420 1.1
22/06/2020
19.08
 193,380 19.28 19.32 19.04 81,750 3,460 1.9
19/06/2020
19.28
 176,140 19.24 19.40 19.24 66,250 2,250 1.5
18/06/2020
19.24
 231,110 19.16 19.60 19.08 88,720 2,570 2.1
17/06/2020
19.16
 308,600 18.92 19.64 18.88 131,850 930 3.1
16/06/2020
18.92
 247,660 18.52 19.00 18.52 118,580 1,220 2.8
15/06/2020
18.52
 288,860 18.64 19.00 18.28 132,140 9,710 2.8
12/06/2020
18.64
 301,750 18.84 18.92 17.96 150,720 11,360 3.2
11/06/2020
18.84
 351,760 18.96 19.44 18.84 174,770 4,740 4.0
10/06/2020
18.96
 255,290 18.68 19.24 18.32 40,070 8,290 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |