CTCP Cấp nước Thủ Đức (tdw)

47
-0.50
(-1.05%)
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
(2026-08-12) 		2.40 5.32% 3,500 1,900 0
45.10
47.50
47
2 tháng
(2026-07-13) 		0.96 2.06% 7,100 3,000 0
42.24
47.50
47
3 tháng
(2026-06-15) 		0.08 0.16% 9,100 3,000 0
42.24
47.50
47
6 tháng
(2026-03-16) 		4.46 10.37% 60,400 5,100 -0.0
41.24
48.14
47
12 tháng
(2025-09-16) 		1.74 3.80% 343,500 -101,000 -4.6
40.48
48.52
47
24 tháng
(2024-09-23) 		7.71 19.37% 591,100 -192,230 -8.8
39.79
61.50
47
36 tháng
(2023-09-27) 		9.40 24.66% 709,400 -161,030 -7.2
36.80
61.50
47
60 tháng
(2021-10-07) 		20.08 73.25% 862,200 -154,950 -25.5
25.29
61.50
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2020
16.58
 60 16.58 16.58 15.48 0 10 -0.0
24/08/2020
16.58
 20 16.58 16.58 15.45 0 10 -0.0
21/08/2020
16.58
 10 16.55 16.58 16.58 0 0 0
20/08/2020
16.55
 0 16.55 16.55 16.55 0 0 0
19/08/2020
16.55
 0 16.55 16.55 16.55 0 0 0
18/08/2020
16.55
 30 15.48 16.55 16.55 0 0 0
17/08/2020
15.48
 10 16.18 16.18 15.48 0 0 0
14/08/2020
16.18
 0 16.18 16.18 16.18 0 0 0
13/08/2020
16.18
 0 16.18 16.18 16.18 0 0 0
12/08/2020
16.18
 10 16.03 16.18 16.18 0 0 0
11/08/2020
16.03
 10 15.01 16.03 16.03 0 0 0
10/08/2020
15.01
 10 15.74 15.74 15.01 0 10 -0.0
07/08/2020
15.74
 0 15.74 15.74 15.74 0 0 0
06/08/2020
15.74
 10 16.84 16.84 15.74 0 10 -0.0
05/08/2020
16.84
 40 16.84 16.84 16.84 40 0 0.0
04/08/2020
16.84
 600 16.84 16.98 16.84 500 0 0.0
03/08/2020
16.84
 110 15.78 16.84 16.40 0 0 0
31/07/2020
15.78
 0 15.78 15.78 15.78 0 0 0
30/07/2020
15.78
 0 15.78 15.78 15.78 0 10 -0.0
29/07/2020
15.78
 2,290 16.95 16.95 15.78 0 10 -0.0
28/07/2020
16.95
 10 18.19 18.19 16.95 0 10 -0.0
27/07/2020
18.19
 10 19.55 19.55 18.19 0 10 -0.0
24/07/2020
19.55
 0 19.55 19.55 19.55 0 0 0
23/07/2020
19.55
 0 19.55 19.55 19.55 0 0 0
22/07/2020
19.55
 2,280 19.55 19.55 19.55 0 0 0
21/07/2020
19.55
 60 19.55 19.55 19.55 0 0 0
20/07/2020
19.55
 0 19.55 19.55 19.55 0 0 0
17/07/2020
19.55
 0 19.55 19.55 19.55 0 0 0
16/07/2020
19.55
 0 19.55 19.55 19.55 0 0 0
15/07/2020
19.55
 830 19.55 19.55 19.55 790 0 0.0
14/07/2020
19.55
 10 18.30 19.55 19.55 0 0 0
13/07/2020
18.30
 40 19.40 19.40 18.30 0 0 0
10/07/2020
19.40
 10 19.03 19.40 19.40 0 0 0
09/07/2020
19.03
 0 19.03 19.03 19.03 0 0 0
08/07/2020
19.03
 0 19.03 19.03 19.03 0 0 0
07/07/2020
19.03
 20 19.03 19.03 19.03 20 0 0.0
06/07/2020
19.03
 0 19.03 19.03 19.03 0 0 0
03/07/2020
19.03
 0 19.03 19.03 19.03 0 0 0
02/07/2020
19.03
 0 19.03 19.03 19.03 0 0 0
01/07/2020
19.03
 0 19.03 19.03 19.03 0 0 0
30/06/2020
19.03
 0 19.03 19.03 19.03 0 0 0
29/06/2020
19.03
 10 19.03 19.03 19.03 0 0 0
26/06/2020
19.03
 0 19.03 19.03 19.03 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 3%
25/06/2020
19.03
 0 18.81 19.03 19.03 0 0 0
24/06/2020
18.81
 50 19.54 19.54 18.81 0 0 0
23/06/2020
19.54
 100 19.54 19.54 19.54 0 0 0
22/06/2020
19.54
 0 19.54 19.54 19.54 0 0 0
19/06/2020
19.54
 0 19.54 19.54 19.54 0 0 0
18/06/2020
19.54
 10 18.81 19.54 19.54 10 0 0.0
17/06/2020
18.81
 0 18.81 18.81 18.81 0 0 0
16/06/2020
18.81
 0 18.81 18.81 18.81 0 0 0
15/06/2020
18.81
 0 18.81 18.81 18.81 0 0 0
12/06/2020
18.81
 100 18.89 18.89 18.81 0 0 0
11/06/2020
18.89
 0 18.89 18.89 18.89 0 0 0
10/06/2020
18.89
 0 18.89 18.89 18.89 0 0 0
09/06/2020
18.89
 410 18.81 19.54 18.81 110 0 0.0
08/06/2020
18.81
 540 19.39 19.39 18.81 0 0 0
05/06/2020
19.39
 230 19.39 19.39 19.18 0 0 0
04/06/2020
19.39
 260 18.24 19.39 18.06 0 0 0
03/06/2020
18.24
 0 18.24 18.24 18.24 0 0 0
02/06/2020
18.24
 300 19.54 19.54 18.24 270 0 0.0
01/06/2020
19.54
 0 19.54 19.54 19.54 0 0 0
29/05/2020
19.54
 0 19.54 19.54 19.54 0 0 0
28/05/2020
19.54
 0 19.54 19.54 19.54 0 0 0
27/05/2020
19.54
 1,030 19.83 19.83 18.45 1,010 0 0.0
26/05/2020
19.83
 550 18.89 20.08 18.09 510 0 0.0
25/05/2020
18.89
 1,260 18.09 18.89 18.09 1,240 0 0.0
22/05/2020
18.09
 10 17.69 18.09 18.09 0 0 0
21/05/2020
17.69
 130 18.45 18.81 17.66 0 0 0
20/05/2020
18.45
 0 18.45 18.45 18.45 0 0 0
19/05/2020
18.45
 0 18.45 18.45 18.45 0 0 0
18/05/2020
18.45
 20 17.58 18.81 18.45 0 0 0
15/05/2020
17.58
 90 17.73 17.73 17.58 0 0 0
14/05/2020
17.73
 1,190 16.82 17.73 17.01 500 0 0.0
13/05/2020
16.82
 10 16.82 16.82 16.82 0 0 0
12/05/2020
16.82
 490 16.82 16.82 16.82 490 0 0.0
11/05/2020
16.82
 40 15.78 16.82 16.28 0 0 0
08/05/2020
15.78
 10 16.35 16.35 15.78 0 0 0
07/05/2020
16.35
 0 16.35 16.35 16.35 0 0 0
06/05/2020: Cổ tức tiền mặt tỉ lệ: 9%
06/05/2020
16.35
 100 16.61 17.77 16.35 0 0 0
05/05/2020
16.61
 160 15.53 16.61 16.57 0 0 0
04/05/2020
15.53
 200 16.16 16.57 15.53 20 0 0.0
29/04/2020
16.16
 210 16.29 16.29 16.16 0 0 0
28/04/2020
16.29
 10 15.25 16.29 16.29 0 0 0
27/04/2020
15.25
 100 16.02 16.02 15.25 0 0 0
24/04/2020
16.02
 1,150 16.02 16.68 16.02 1,000 0 0.0
23/04/2020
16.02
 1,170 16.29 16.29 16.02 1,000 0 0.0
22/04/2020
16.29
 0 16.29 16.29 16.29 0 0 0
21/04/2020
16.29
 0 16.29 16.29 16.29 0 0 0
20/04/2020
16.29
 170 16.29 16.29 15.18 0 0 0
17/04/2020
16.29
 960 15.25 16.29 15.15 0 0 0
16/04/2020
15.25
 20 15.25 15.25 15.22 20 0 0.0
15/04/2020
15.25
 70 15.25 15.25 15.25 0 0 0
14/04/2020
15.25
 0 15.25 15.25 15.25 0 0 0
13/04/2020
15.25
 0 15.25 15.25 15.25 0 0 0
10/04/2020
15.25
 70 15.04 15.25 14.07 0 0 0
09/04/2020
15.04
 20 14.83 15.04 15.04 0 0 0
08/04/2020
14.83
 130 14.80 14.97 14.83 0 0 0
07/04/2020
14.80
 660 15.63 15.67 14.76 0 0 0
06/04/2020
15.63
 20 15.39 15.63 15.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |