Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/04/2019	22.73	354,640	22.58	22.81	22.10	159,880	0	4.6
09/04/2019	22.58	166,550	23.48	23.83	22.10	700	0	0.0
08/04/2019	23.48	394,410	23.21	23.60	22.81	325,000	0	9.6
05/04/2019	23.21	533,010	24.07	24.07	23.13	300,000	0	9.0
04/04/2019	24.07	295,930	23.76	24.15	23.60	64,880	9,120	1.7
03/04/2019	23.76	479,270	23.44	23.80	23.28	207,790	1,880	6.2
02/04/2019	23.44	302,760	23.21	23.60	22.93	232,270	0	6.9
01/04/2019	23.21	170,760	23.52	23.56	23.05	113,300	0	3.3
29/03/2019	23.52	403,230	23.60	23.68	23.05	529,990	0	15.4
28/03/2019	23.60	631,340	22.42	23.95	22.10	382,090	0	11.0
27/03/2019	22.42	682,630	22.42	22.50	22.34	591,920	0	16.9
26/03/2019	22.42	475,210	22.18	22.42	22.03	309,320	0	8.7
25/03/2019	22.18	626,490	22.66	22.66	21.63	626,880	0	17.8
22/03/2019	22.66	204,210	22.50	22.81	22.03	25,710	0	0.7
21/03/2019	22.50	370,520	22.50	22.97	22.50	200	0	0.0
20/03/2019	22.50	505,790	22.50	22.58	22.03	0	0	0
19/03/2019	22.50	640,310	22.26	22.66	22.03	173,450	0	4.9
18/03/2019	22.26	673,870	22.03	22.34	22.03	123,070	26,000	2.7
15/03/2019	22.03	754,640	21.48	22.26	21.44	0	0	0
14/03/2019	21.48	526,650	20.45	21.87	20.22	1,730,000	0	45.2
13/03/2019	20.45	577,960	20.45	20.61	20.45	30,000	0	0.8
12/03/2019	20.45	249,190	20.53	20.57	20.45	25,000	0	0.7
11/03/2019	20.53	282,200	20.53	20.85	20.45	0	0	0
08/03/2019	20.53	179,650	20.45	20.53	19.90	0	0	0
07/03/2019	20.45	342,560	20.45	20.92	20.22	0	0	0
06/03/2019	20.45	244,820	20.37	20.65	20.30	40,000	0	1.0
05/03/2019	20.37	437,420	19.78	20.69	19.78	70,000	0	1.8
04/03/2019	19.78	421,780	20.06	20.41	19.67	9,170	0	0.2
01/03/2019	20.06	551,910	19.94	20.30	19.67	50,000	0	1.3
28/02/2019	19.94	425,230	20.06	20.69	19.74	0	0	0
27/02/2019	20.06	1,008,260	19.12	20.26	18.96	0	0	0
26/02/2019	19.12	343,280	18.84	19.15	18.64	0	0	0
25/02/2019	18.84	322,870	18.49	18.84	18.49	0	0	0
22/02/2019	18.49	554,260	18.09	18.72	17.86	49,240	0	1.1
21/02/2019	18.09	302,790	18.29	18.49	17.94	161,440	0	3.7

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	3	5.31%	20,300	0	0	56 59.80 59.50
2 tháng (2025-10-06)	1.50	2.59%	412,800	-121,900	-7.0	55.10 59.80 59.50
3 tháng (2025-09-08)	0	0%	559,500	-142,700	-8.2	55.10 60 59.50
6 tháng (2025-06-09)	3.50	6.25%	1,044,700	-112,300	-6.5	55 60 59.50
12 tháng (2024-12-10)	9.92	20.01%	3,137,700	-1,153,665	-63.5	46.37 60 59.50
24 tháng (2023-12-18)	21.84	57.98%	14,175,000	-2,798,369	-134.9	37.53 60 59.50
36 tháng (2022-12-21)	27.63	86.67%	37,064,100	-5,734,358	-241.5	31.87 60 59.50
60 tháng (2020-12-31)	36.04	153.60%	228,134,440	-2,960,196	-158.3	20.85 60 59.50

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH