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)
09/01/2020
20.40
 52,960 20.32 20.63 20.16 46,750 11,220 0.9
08/01/2020
20.32
 41,060 20.40 20.47 19.92 28,700 3,350 0.6
07/01/2020
20.40
 59,620 20.08 20.63 19.92 40,370 26,090 0.4
06/01/2020
20.08
 35,540 20.20 20.71 20.08 25,000 10,000 0.4
03/01/2020
20.20
 16,870 20.55 20.55 20.16 7,000 0 0.2
02/01/2020
20.55
 2,320 20.47 20.71 20.16 0 0 0
31/12/2019
20.47
 65,290 20.47 20.71 20.12 28,000 0 0.7
30/12/2019: Cổ tức tiền mặt tỉ lệ: 9%
30/12/2019
20.47
 9,610 19.92 20.47 20.08 20,000 1,000 0.5
27/12/2019
19.92
 58,410 19.76 20.19 19.61 18,060 25,710 -0.2
26/12/2019
19.76
 80,800 19.84 19.84 19.46 47,950 44,920 0.1
25/12/2019
19.84
 34,970 19.76 19.84 19.23 0 12,300 -0.3
24/12/2019
19.76
 52,570 19.84 19.92 19.69 20,000 1,000 0.5
23/12/2019
19.84
 62,430 20.30 20.30 19.76 20,000 24,390 -0.1
20/12/2019
20.30
 120,170 20.38 20.38 19.99 43,000 98,630 -1.5
19/12/2019
20.38
 29,150 20.34 20.38 20.30 25,470 8,380 0.5
18/12/2019
20.34
 43,050 20.34 20.34 20.07 29,850 0 0.8
17/12/2019
20.34
 44,330 20.42 20.53 19.99 37,680 0 1.0
16/12/2019
20.42
 41,610 20.42 20.42 20.15 32,000 0 0.8
13/12/2019
20.42
 71,790 20.46 21.11 20.19 47,300 0 1.2
12/12/2019
20.46
 37,160 20.46 21.15 20.38 20,700 1,010 0.5
11/12/2019
20.46
 48,720 20.46 20.46 20.03 40,000 5,000 0.9
10/12/2019
20.46
 18,730 20.22 20.46 19.99 0 0 0
09/12/2019
20.22
 57,690 20.34 20.38 20.07 25,750 0 0.7
06/12/2019
20.34
 25,500 20.34 20.38 19.99 9,250 200 0.2
05/12/2019
20.34
 16,680 20.38 20.38 20.03 11,640 0 0.3
04/12/2019
20.38
 74,170 20.38 20.76 19.99 13,360 0 0.4
03/12/2019
20.38
 48,490 20.38 20.46 20.15 0 0 0
02/12/2019
20.38
 62,420 20.69 20.69 19.99 29,500 0 0.8
29/11/2019
20.69
 27,960 19.72 20.69 19.72 7,000 0 0.2
28/11/2019
19.72
 16,040 19.38 19.72 19.23 0 0 0
27/11/2019
19.38
 380,390 19.23 19.84 19.07 20,000 0 0.5
26/11/2019
19.23
 67,970 19.26 19.53 19.23 36,870 0 0.9
25/11/2019
19.26
 41,480 19.38 19.53 19.26 0 0 0
22/11/2019
19.38
 59,530 19.84 20.15 19.38 200,000 0 5.2
21/11/2019
19.84
 22,490 19.99 19.99 19.72 0 0 0
20/11/2019
19.99
 58,390 19.99 20.30 19.99 0 0 0
19/11/2019
19.99
 23,550 19.69 19.99 19.69 0 0 0
18/11/2019
19.69
 121,140 20.38 20.57 19.69 0 0 0
15/11/2019
20.38
 12,230 20.38 20.61 20.30 0 0 0
14/11/2019
20.38
 15,390 20.46 20.49 19.99 0 0 0
13/11/2019
20.46
 4,320 20.53 20.53 20.26 0 0 0
12/11/2019
20.53
 13,670 20.22 20.57 19.99 2,000 0 0.1
11/11/2019
20.22
 34,160 20.42 20.61 20.22 0 0 0
08/11/2019
20.42
 23,100 20.76 20.80 20.15 0 0 0
07/11/2019
20.76
 68,920 19.88 20.88 19.88 500 0 0.0
06/11/2019
19.88
 26,340 19.92 20.22 19.84 4,700 0 0.1
05/11/2019
19.92
 79,850 19.88 19.99 19.61 2,530 0 0.1
04/11/2019
19.88
 131,280 20.30 20.76 19.88 100 0 0.0
01/11/2019
20.30
 19,800 20.69 20.69 20.30 0 0 0
31/10/2019
20.69
 17,780 20.76 20.99 20.65 0 0 0
30/10/2019
20.76
 4,660 20.72 21.07 20.69 0 0 0
29/10/2019
20.72
 20,060 20.76 20.84 20.72 3,000 0 0.1
28/10/2019
20.76
 8,500 20.76 20.84 20.69 0 0 0
25/10/2019
20.76
 27,980 20.96 20.96 20.61 0 0 0
24/10/2019
20.96
 16,380 20.99 20.99 20.53 4,000 0 0.1
23/10/2019
20.99
 89,390 20.76 20.99 20.07 1,000 1,000 -0.0
22/10/2019
20.76
 55,220 21.15 21.15 20.07 0 0 0
21/10/2019
21.15
 30,840 21.30 21.30 20.96 0 5,000 -0.1
18/10/2019
21.30
 34,420 21.15 21.30 20.99 0 0 0
17/10/2019
21.15
 92,880 21.49 21.53 21.15 0 0 0
16/10/2019
21.49
 8,140 21.15 21.61 21.30 0 0 0
15/10/2019
21.15
 36,860 20.99 21.49 20.92 0 0 0
14/10/2019
20.99
 72,800 21.46 21.46 20.99 0 32,680 -0.9
11/10/2019
21.46
 41,540 21.42 21.46 21.15 0 0 0
10/10/2019
21.42
 21,460 21.53 21.53 21.30 0 0 0
09/10/2019
21.53
 12,800 21.46 21.72 21.38 0 0 0
08/10/2019
21.46
 395,390 21.76 22.11 21.42 0 0 0
07/10/2019
21.76
 36,610 22.07 22.07 21.69 0 0 0
04/10/2019
22.07
 47,540 21.88 22.11 21.76 0 0 0
03/10/2019
21.88
 49,960 21.92 21.92 21.72 26,040 0 0.7
02/10/2019
21.92
 76,820 21.92 22.15 21.76 0 0 0
01/10/2019
21.92
 38,160 21.84 22.15 21.76 0 0 0
30/09/2019
21.84
 81,540 21.80 22.07 21.53 35,720 0 1.0
27/09/2019
21.80
 95,140 22.22 22.22 21.69 0 0 0
26/09/2019
22.22
 58,390 22.15 22.76 21.95 0 0 0
25/09/2019
22.15
 41,560 21.84 22.15 21.72 0 100 -0.0
24/09/2019
21.84
 51,160 21.88 21.92 21.72 0 0 0
23/09/2019
21.88
 57,800 22.15 22.15 21.72 0 0 0
20/09/2019
22.15
 95,050 22.22 22.26 21.84 0 0 0
19/09/2019
22.22
 72,660 22.07 22.26 21.92 0 0 0
18/09/2019
22.07
 26,420 22.19 22.22 21.99 0 0 0
17/09/2019
22.19
 63,440 22.15 22.30 21.95 0 0 0
16/09/2019
22.15
 212,980 22.45 22.69 22.15 100,000 0 2.9
13/09/2019
22.45
 139,420 22.45 23.30 22.45 500 0 0.0
12/09/2019
22.45
 246,990 23.61 23.61 22.45 0 0 0
11/09/2019
23.61
 55,590 23.61 23.80 23.30 100,000 100,000 0
10/09/2019
23.61
 83,130 23.61 23.72 23.49 700 0 0.0
09/09/2019
23.61
 22,600 23.57 23.69 23.49 200 0 0.0
06/09/2019
23.57
 64,610 23.69 24.07 23.57 34,500 0 1.1
05/09/2019
23.69
 61,570 23.69 23.76 23.53 31,000 0 1.0
04/09/2019
23.69
 45,620 23.69 23.84 23.45 30,600 0 0.9
03/09/2019
23.69
 31,390 23.69 23.72 23.38 20,500 0 0.6
30/08/2019
23.69
 121,970 23.53 23.76 23.45 55,000 11,000 1.4
29/08/2019
23.53
 71,130 23.53 23.80 23.22 20,000 0 0.6
28/08/2019
23.53
 124,370 23.84 24.11 23.53 50,000 0 1.5
27/08/2019
23.84
 75,100 24.15 24.72 23.80 15,000 0 0.5
26/08/2019
24.15
 81,490 23.84 24.15 23.53 25,000 0 0.8
23/08/2019
23.84
 34,880 23.84 23.92 23.69 0 0 0
22/08/2019
23.84
 91,730 23.99 24.15 23.80 0 0 0
21/08/2019
23.99
 96,690 23.84 24.15 23.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |