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)
03/03/2020
18.44
 123,740 18.68 18.88 18.32 0 0 0
02/03/2020
18.68
 264,450 18.01 18.72 18.01 51,000 20,000 0.7
28/02/2020
18.01
 137,190 18.01 18.12 17.53 53,200 0 1.2
27/02/2020
18.01
 142,570 17.69 18.04 17.73 6,950 41,800 -0.8
26/02/2020
17.69
 69,070 17.93 17.97 17.57 0 0 0
25/02/2020
17.93
 87,270 17.65 17.97 17.49 2,000 0 0.0
24/02/2020
17.65
 235,130 17.89 17.89 17.37 54,200 0 1.2
21/02/2020
17.89
 230,500 18.08 18.08 17.81 19,500 79,790 -1.4
20/02/2020
18.08
 297,540 18.44 18.52 18.01 5,200 158,000 -3.5
19/02/2020
18.44
 327,650 18.04 18.72 18.32 0 137,000 -3.2
18/02/2020
18.04
 334,060 17.65 18.24 17.73 0 200,000 -4.5
17/02/2020
17.65
 280,500 17.65 18.08 17.61 12,910 160,000 -3.3
14/02/2020
17.65
 430,680 18.08 18.08 17.61 0 229,990 -5.1
13/02/2020
18.08
 244,180 18.40 18.40 17.93 4,400 51,200 -1.1
12/02/2020
18.40
 485,180 18.32 18.88 18.32 0 185,720 -4.3
11/02/2020
18.32
 472,100 17.45 18.32 17.53 36,000 312,930 -6.2
10/02/2020
17.45
 352,550 16.93 17.93 17.01 15,170 288,650 -6.0
07/02/2020
16.93
 418,700 16.81 17.53 16.81 0 398,420 -8.5
06/02/2020
16.81
 823,210 16.73 17.13 16.57 30,000 311,660 -5.9
05/02/2020
16.73
 87,620 16.97 17.61 16.65 14,440 30,000 -0.3
04/02/2020
16.97
 48,130 17.53 17.93 16.89 660 14,750 -0.3
03/02/2020
17.53
 234,740 18.84 18.84 17.53 10,800 0 0.2
31/01/2020
18.84
 11,670 19.12 19.28 18.84 1,500 0 0.0
30/01/2020
19.12
 27,700 19.12 19.68 18.80 0 0 0
22/01/2020
19.12
 34,530 19.44 19.68 19.12 0 0 0
21/01/2020
19.44
 19,870 19.52 19.84 19.12 500 4,000 -0.1
20/01/2020
19.52
 55,860 19.92 20.00 19.00 5,400 28,710 -0.6
17/01/2020
19.92
 115,280 20.12 20.16 19.88 40,000 0 1
16/01/2020
20.12
 86,780 19.92 20.12 19.92 38,500 0 1.0
15/01/2020
19.92
 105,630 20.24 20.43 19.84 21,800 15,940 0.1
14/01/2020
20.24
 46,320 20.24 20.24 20.16 0 15,000 -0.4
13/01/2020
20.24
 28,900 20.40 20.40 20.08 21,000 0 0.5
10/01/2020
20.40
 990 20.40 20.51 20.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |