CTCP Nước Thủ Dầu Một (tdm)

56.80
-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
(2025-12-29) 		0.70 1.25% 188,500 -42,400 -2.4
55.50
59.80
56.90
2 tháng
(2025-11-28) 		-1.70 -2.91% 271,100 -82,200 -4.7
55.50
59.80
56.90
3 tháng
(2025-10-29) 		-0.40 -0.70% 373,800 -103,200 -5.9
55.10
59.80
56.90
6 tháng
(2025-07-31) 		-1 -1.73% 983,900 -233,400 -13.5
55.10
60
56.90
12 tháng
(2025-02-03) 		5.66 11.07% 3,078,500 -1,215,320 -67.2
50.36
60
56.90
24 tháng
(2024-02-07) 		16.38 40.51% 11,171,400 -2,794,169 -136.0
40.42
60
56.90
36 tháng
(2023-02-13) 		23.69 71.55% 33,930,400 -6,014,868 -253.3
33.11
60
56.90
60 tháng
(2021-02-22) 		32.57 134.38% 215,188,800 -3,057,716 -163.5
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)
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
16/07/2019
24.78
 120,290 24.31 24.90 24.31 0 0 0
15/07/2019
24.31
 97,160 24.31 24.54 24.23 0 0 0
12/07/2019
24.31
 116,670 24.39 24.62 24.31 0 0 0
11/07/2019
24.39
 176,430 24.54 24.94 24.39 0 0 0
10/07/2019
24.54
 136,900 24.54 24.98 24.15 0 100 -0.0
09/07/2019
24.54
 100,330 25.09 25.09 24.42 0 0 0
08/07/2019
25.09
 301,910 24.78 25.09 23.99 50,000 250 1.6
05/07/2019
24.78
 650,590 26.31 26.31 24.78 11,000 0 0.4
04/07/2019
26.31
 155,710 26.04 26.35 26.04 10,800 0 0.4
03/07/2019
26.04
 139,490 26.19 26.35 25.96 0 0 0
02/07/2019
26.19
 379,610 25.41 26.63 25.49 0 0 0
01/07/2019
25.41
 83,060 25.13 25.57 25.17 0 0 0
28/06/2019
25.13
 169,830 25.33 25.41 24.94 0 0 0
27/06/2019
25.33
 187,010 25.25 25.92 24.94 50,000 0 1.6
26/06/2019
25.25
 99,870 25.13 25.49 25.01 0 0 0
25/06/2019
25.13
 184,790 25.57 25.96 25.01 0 0 0
24/06/2019
25.57
 255,010 24.94 25.80 24.78 0 100 -0.0
21/06/2019
24.94
 83,450 25.05 25.09 24.70 0 0 0
20/06/2019
25.05
 180,790 25.09 25.33 24.54 0 0 0
19/06/2019
25.09
 466,570 24.94 25.96 25.09 250 0 0.0
18/06/2019
24.94
 89,610 24.82 25.17 24.54 0 0 0
17/06/2019
24.82
 185,180 24.46 24.86 24.39 0 0 0
14/06/2019
24.46
 189,820 24.86 25.13 24.46 0 0 0
13/06/2019
24.86
 185,920 25.17 25.17 24.86 0 0 0
12/06/2019
25.17
 229,490 25.17 25.17 24.78 50,000 0 1.6
11/06/2019
25.17
 387,290 24.39 25.45 24.23 0 0 0
10/06/2019
24.39
 349,600 24.15 24.62 24.15 5,600 0 0.2
07/06/2019
24.15
 926,500 22.58 24.15 22.58 0 0 0
06/06/2019
22.58
 65,040 22.18 22.58 22.14 0 0 0
05/06/2019
22.18
 65,520 22.34 22.42 22.03 0 0 0
04/06/2019
22.34
 41,550 22.03 22.81 22.03 11,760 0 0.3
03/06/2019
22.03
 143,130 22.50 22.50 21.87 57,980 0 1.6
31/05/2019
22.50
 83,970 22.97 22.97 22.50 0 0 0
30/05/2019
22.97
 148,610 22.81 23.21 22.81 200 0 0.0
29/05/2019
22.81
 388,580 21.95 23.21 21.95 46,760 0 1.3
28/05/2019
21.95
 250,340 21.71 22.10 21.63 70,000 0 2.0
27/05/2019
21.71
 21,680 21.67 21.99 21.59 0 0 0
24/05/2019
21.67
 113,950 21.71 21.79 21.59 0 0 0
23/05/2019
21.71
 13,600 21.67 21.79 21.63 0 0 0
22/05/2019
21.67
 167,050 21.48 22.03 21.36 0 0 0
21/05/2019
21.48
 27,350 21.79 21.79 21.32 0 1,400 -0.0
20/05/2019
21.79
 39,140 21.44 22.03 21.36 0 0 0
17/05/2019
21.44
 198,650 21.87 22.18 21.40 30,000 0 0.8
16/05/2019
21.87
 251,220 22.42 22.46 21.87 54,510 0 1.5
15/05/2019
22.42
 100,450 22.46 22.81 22.34 0 0 0
14/05/2019
22.46
 220,300 22.46 22.62 22.07 51,070 0 1.5
13/05/2019
22.46
 48,920 22.62 22.97 22.42 19,860 0 0.6
10/05/2019
22.62
 11,010 22.58 22.81 22.42 1,410 0 0.0
09/05/2019
22.58
 15,960 22.54 22.73 22.46 0 800 -0.0
08/05/2019
22.54
 34,790 22.54 22.77 22.42 19,160 0 0.5
07/05/2019
22.54
 48,140 23.05 23.21 22.42 10,000 0 0.3
06/05/2019
23.05
 28,750 22.81 23.21 22.58 0 0 0
03/05/2019
22.81
 26,860 23.56 23.60 22.73 700 0 0.0
02/05/2019
23.56
 87,180 23.28 23.76 23.28 50,800 10 1.5
26/04/2019
23.28
 192,940 22.66 23.44 22.66 63,480 0 1.9
25/04/2019
22.66
 23,420 22.66 22.89 22.50 0 0 0
24/04/2019
22.66
 234,570 22.26 23.21 22.10 49,900 0 1.4
23/04/2019
22.26
 43,910 22.30 22.34 21.87 0 0 0
22/04/2019
22.30
 32,530 22.34 22.34 22.03 0 0 0
19/04/2019
22.34
 40,060 22.10 22.42 22.03 0 0 0
18/04/2019
22.10
 202,350 22.18 22.34 22.10 155,120 0 4.4
17/04/2019
22.18
 87,470 22.50 22.66 22.18 2,530 0 0.1
16/04/2019
22.50
 84,130 22.42 22.50 21.71 0 0 0
12/04/2019
22.42
 395,870 22.66 22.66 21.08 34,750 0 1.0
11/04/2019
22.66
 283,920 22.73 22.97 22.10 100,000 0 2.9

Chính sách bảo mật | Điều khoản sử dụng |