CTCP Cấp nước Thủ Đức (tdw)

48.50
1.60
(3.41%)
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) 		-3.10 -6.20% 15,800 -4,200 -0.2
46.90
50
48.50
2 tháng
(2025-12-01) 		-3.60 -7.13% 26,000 -5,400 -0.3
46.90
51.30
48.50
3 tháng
(2025-10-30) 		-1.80 -3.70% 26,900 -5,400 -0.3
46.90
51.30
48.50
6 tháng
(2025-08-01) 		-6.86 -12.75% 214,000 -74,800 -3.4
45.74
56.88
48.50
12 tháng
(2025-02-03) 		-2.92 -5.85% 311,100 -83,100 -3.7
45.74
65.02
48.50
24 tháng
(2024-02-15) 		5.28 12.69% 437,400 -69,730 -3.0
40.11
65.02
48.50
36 tháng
(2023-02-13) 		11.24 31.52% 503,200 -56,350 -2.6
33.43
65.02
48.50
60 tháng
(2021-02-23) 		20.43 77.17% 698,700 -42,050 -20.3
24.65
65.02
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2019
17.15
 120 17.15 17.15 17.12 0 0 0
23/08/2019
17.15
 0 17.15 17.15 17.15 0 0 0
22/08/2019
17.15
 10 16.20 17.15 17.15 0 0 0
21/08/2019
16.20
 0 16.20 16.20 16.20 0 0 0
20/08/2019
16.20
 0 16.20 16.20 16.20 0 0 0
19/08/2019
16.20
 0 16.20 16.20 16.20 0 0 0
16/08/2019
16.20
 100 17.23 17.23 16.20 0 0 0
15/08/2019
17.23
 140 16.20 17.23 16.20 0 0 0
14/08/2019
16.20
 100 16.20 16.20 16.20 0 0 0
13/08/2019
16.20
 0 16.20 16.20 16.20 0 0 0
12/08/2019
16.20
 0 16.20 16.20 16.20 0 0 0
09/08/2019
16.20
 0 16.20 16.20 16.20 0 0 0
08/08/2019
16.20
 0 16.20 16.20 16.20 0 0 0
07/08/2019
16.20
 0 16.20 16.20 16.20 0 0 0
06/08/2019
16.20
 50 16.20 16.20 16.20 0 0 0
05/08/2019
16.20
 110 15.83 16.93 16.20 0 0 0
02/08/2019
15.83
 20 15.39 15.83 15.83 0 0 0
01/08/2019
15.39
 0 15.39 15.39 15.39 0 0 0
31/07/2019
15.39
 10 16.20 16.20 15.39 0 10 -0.0
30/07/2019
16.20
 50 16.20 16.20 15.46 0 10 -0.0
29/07/2019
16.20
 280 16.05 16.20 16.05 30 0 0.0
26/07/2019
16.05
 610 16.16 17.26 16.05 300 560 -0.0
25/07/2019
16.16
 10 17.30 17.30 16.16 0 10 -0.0
24/07/2019
17.30
 50 17.30 17.30 16.12 0 10 -0.0
23/07/2019
17.30
 20 16.20 17.30 15.83 0 10 -0.0
22/07/2019
16.20
 0 16.20 16.20 16.20 0 0 0
19/07/2019
16.20
 0 16.20 16.20 16.20 0 0 0
18/07/2019
16.20
 10 16.93 16.93 16.20 0 10 -0.0
17/07/2019
16.93
 0 16.93 16.93 16.93 0 0 0
16/07/2019
16.93
 0 16.93 16.93 16.93 0 0 0
15/07/2019
16.93
 10 16.93 16.93 16.93 10 10 0
12/07/2019
16.93
 10 16.93 16.93 16.93 10 0 0.0
11/07/2019
16.93
 0 16.93 16.93 16.93 0 0 0
10/07/2019
16.93
 20 16.42 16.93 16.93 0 0 0
09/07/2019
16.42
 0 16.42 16.42 16.42 0 0 0
08/07/2019
16.42
 40 17.37 18.44 16.42 0 10 -0.0
05/07/2019
17.37
 10 16.27 17.37 17.37 0 0 0
04/07/2019
16.27
 10 17.45 17.45 16.27 0 10 -0.0
03/07/2019
17.45
 110 17.15 17.45 16.16 0 10 -0.0
02/07/2019
17.15
 10 18.37 18.37 17.15 0 10 -0.0
01/07/2019
18.37
 10 19.73 19.73 18.37 0 10 -0.0
28/06/2019
19.73
 20 18.66 19.73 17.45 0 10 -0.0
27/06/2019
18.66
 110 17.67 18.66 16.49 0 10 -0.0
26/06/2019
17.67
 20 17.26 17.67 16.12 0 10 -0.0
25/06/2019
17.26
 10 16.16 17.26 17.26 0 0 0
24/06/2019
16.16
 10 17.30 17.30 16.16 0 10 -0.0
21/06/2019
17.30
 240 16.20 17.30 17.30 0 0 0
20/06/2019
16.20
 10 17.41 17.41 16.20 0 10 -0.0
19/06/2019
17.41
 10 18.70 18.70 17.41 0 10 -0.0
18/06/2019
18.70
 120 19.29 19.29 17.96 0 10 -0.0
17/06/2019
19.29
 20 18.07 19.29 18.07 10 10 0
14/06/2019
18.07
 0 18.07 18.07 18.07 0 0 0
13/06/2019
18.07
 3,030 18.11 18.11 16.93 0 10 -0.0
12/06/2019
18.11
 50 16.93 18.11 18.11 0 0 0
11/06/2019
16.93
 10 16.79 16.93 16.93 0 0 0
10/06/2019
16.79
 10 16.79 16.79 16.79 0 10 -0.0
07/06/2019
16.79
 70 17.96 17.96 16.79 0 0 0
06/06/2019
17.96
 20 17.96 17.96 17.96 20 10 0.0
05/06/2019
17.96
 20 18.00 18.00 17.82 10 0 0.0
04/06/2019
18.00
 490 19.33 19.33 18.00 0 10 -0.0
03/06/2019
19.33
 90 20.54 20.54 19.10 0 10 -0.0
31/05/2019
20.54
 250 20.87 20.87 19.44 0 10 -0.0
30/05/2019
20.87
 20 20.43 20.87 19.03 0 10 -0.0
29/05/2019
20.43
 220 19.47 20.43 18.15 0 10 -0.0
28/05/2019
19.47
 70 18.41 19.69 19.47 0 40 -0.0
27/05/2019
18.41
 600 18.99 18.99 17.67 350 40 0.0
24/05/2019
18.99
 320 19.14 19.14 17.82 0 10 -0.0
23/05/2019
19.14
 10 20.54 20.54 19.14 0 10 -0.0
22/05/2019
20.54
 20 20.21 20.54 18.88 0 10 -0.0
21/05/2019
20.21
 20 18.96 20.21 20.21 0 0 0
20/05/2019
18.96
 60 20.32 20.32 18.96 0 10 -0.0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 9.5%
17/05/2019
20.32
 100 19.07 20.32 18.41 0 10 -0.0
16/05/2019
19.07
 20 19.07 19.07 19.07 0 10 -0.0
15/05/2019
19.07
 350 20.49 20.49 19.07 0 10 -0.0
14/05/2019
20.49
 510 22.02 22.02 20.49 0 10 -0.0
13/05/2019
22.02
 60 20.99 22.02 19.53 0 10 -0.0
10/05/2019
20.99
 40 21.02 21.02 19.56 0 10 -0.0
09/05/2019
21.02
 30 20.06 21.02 18.75 0 10 -0.0
08/05/2019
20.06
 70 21.55 21.55 20.06 0 10 -0.0
07/05/2019
21.55
 110 20.95 21.66 19.49 0 10 -0.0
06/05/2019
20.95
 1,100 21.27 21.27 19.81 1,000 10 0.0
03/05/2019
21.27
 110 19.88 21.27 18.71 0 10 -0.0
02/05/2019
19.88
 210 19.17 19.88 19.17 170 10 0.0
26/04/2019
19.17
 1,910 18.04 19.17 16.83 0 1,900 -0.0
25/04/2019
18.04
 530 19.17 19.17 18.00 0 510 -0.0
24/04/2019
19.17
 50 20.59 20.59 19.17 0 10 -0.0
23/04/2019
20.59
 30 20.59 20.59 19.21 0 10 -0.0
22/04/2019
20.59
 30 19.85 20.59 18.46 0 20 -0.0
19/04/2019
19.85
 0 19.85 19.85 19.85 0 0 0
18/04/2019
19.85
 10 21.13 21.13 19.85 0 10 -0.0
17/04/2019
21.13
 20 19.78 21.13 18.46 0 0 0
16/04/2019
19.78
 4,050 21.20 21.52 19.78 0 4,050 -0.1
12/04/2019
21.20
 0 21.20 21.20 21.20 0 0 0
11/04/2019
21.20
 30 22.73 22.73 21.20 0 20 -0.0
10/04/2019
22.73
 20 21.38 22.73 20.03 0 10 -0.0
09/04/2019
21.38
 20 22.02 22.02 20.52 0 10 -0.0
08/04/2019
22.02
 20 21.30 22.02 20.45 0 10 -0.0
05/04/2019
21.30
 270 20.49 21.30 19.32 0 240 -0.0
04/04/2019
20.49
 10 22.02 22.02 20.49 0 10 -0.0
03/04/2019
22.02
 50 21.16 22.02 22.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |