CTCP Nước Thủ Dầu Một (tdm)

57.60
0.30
(0.52%)
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
(2026-03-30) 		4.02 7.55% 453,100 -10,800 0
53.28
57.70
57.60
2 tháng
(2026-03-02) 		0.60 1.06% 501,600 -18,500 0.1
52.01
57.70
57.60
3 tháng
(2026-01-29) 		1.87 3.38% 724,000 -41,800 -1.3
52.01
58.56
57.60
6 tháng
(2025-10-31) 		1.58 2.83% 1,092,200 -139,900 -6.9
52.01
58.56
57.60
12 tháng
(2025-05-05) 		3.53 6.57% 2,458,300 -1,233,300 -67.3
52.01
58.66
57.60
24 tháng
(2024-05-09) 		13.02 29.41% 8,089,500 -1,453,169 -78.1
44.28
58.66
57.60
36 tháng
(2023-05-15) 		21.78 61.34% 26,942,000 -4,157,969 -190.4
33.36
58.66
57.60
60 tháng
(2021-05-25) 		34.24 148.46% 193,915,200 -3,184,516 -167.1
22.31
58.66
57.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
23.99
 136,900 23.99 24.42 23.61 0 100 -0.0
09/07/2019
23.99
 100,330 24.53 24.53 23.88 0 0 0
08/07/2019
24.53
 301,910 24.22 24.53 23.45 50,000 250 1.6
05/07/2019
24.22
 650,590 25.72 25.72 24.22 11,000 0 0.4
04/07/2019
25.72
 155,710 25.45 25.76 25.45 10,800 0 0.4
03/07/2019
25.45
 139,490 25.61 25.76 25.38 0 0 0
02/07/2019
25.61
 379,610 24.84 26.03 24.92 0 0 0
01/07/2019
24.84
 83,060 24.57 24.99 24.61 0 0 0
28/06/2019
24.57
 169,830 24.76 24.84 24.38 0 0 0
27/06/2019
24.76
 187,010 24.68 25.34 24.38 50,000 0 1.6
26/06/2019
24.68
 99,870 24.57 24.92 24.45 0 0 0
25/06/2019
24.57
 184,790 24.99 25.38 24.45 0 0 0
24/06/2019
24.99
 255,010 24.38 25.22 24.22 0 100 -0.0
21/06/2019
24.38
 83,450 24.49 24.53 24.15 0 0 0
20/06/2019
24.49
 180,790 24.53 24.76 23.99 0 0 0
19/06/2019
24.53
 466,570 24.38 25.38 24.53 250 0 0.0
18/06/2019
24.38
 89,610 24.26 24.61 23.99 0 0 0
17/06/2019
24.26
 185,180 23.92 24.30 23.84 0 0 0
14/06/2019
23.92
 189,820 24.30 24.57 23.92 0 0 0
13/06/2019
24.30
 185,920 24.61 24.61 24.30 0 0 0
12/06/2019
24.61
 229,490 24.61 24.61 24.22 50,000 0 1.6
11/06/2019
24.61
 387,290 23.84 24.88 23.69 0 0 0
10/06/2019
23.84
 349,600 23.61 24.07 23.61 5,600 0 0.2
07/06/2019
23.61
 926,500 22.07 23.61 22.07 0 0 0
06/06/2019
22.07
 65,040 21.69 22.07 21.65 0 0 0
05/06/2019
21.69
 65,520 21.84 21.92 21.53 0 0 0
04/06/2019
21.84
 41,550 21.53 22.30 21.53 11,760 0 0.3
03/06/2019
21.53
 143,130 21.99 21.99 21.38 57,980 0 1.6
31/05/2019
21.99
 83,970 22.45 22.45 21.99 0 0 0
30/05/2019
22.45
 148,610 22.30 22.69 22.30 200 0 0.0
29/05/2019
22.30
 388,580 21.46 22.69 21.46 46,760 0 1.3
28/05/2019
21.46
 250,340 21.22 21.61 21.15 70,000 0 2.0
27/05/2019
21.22
 21,680 21.19 21.49 21.11 0 0 0
24/05/2019
21.19
 113,950 21.22 21.30 21.11 0 0 0
23/05/2019
21.22
 13,600 21.19 21.30 21.15 0 0 0
22/05/2019
21.19
 167,050 20.99 21.53 20.88 0 0 0
21/05/2019
20.99
 27,350 21.30 21.30 20.84 0 1,400 -0.0
20/05/2019
21.30
 39,140 20.96 21.53 20.88 0 0 0
17/05/2019
20.96
 198,650 21.38 21.69 20.92 30,000 0 0.8
16/05/2019
21.38
 251,220 21.92 21.95 21.38 54,510 0 1.5
15/05/2019
21.92
 100,450 21.95 22.30 21.84 0 0 0
14/05/2019
21.95
 220,300 21.95 22.11 21.57 51,070 0 1.5
13/05/2019
21.95
 48,920 22.11 22.45 21.92 19,860 0 0.6
10/05/2019
22.11
 11,010 22.07 22.30 21.92 1,410 0 0.0
09/05/2019
22.07
 15,960 22.03 22.22 21.95 0 800 -0.0
08/05/2019
22.03
 34,790 22.03 22.26 21.92 19,160 0 0.5
07/05/2019
22.03
 48,140 22.53 22.69 21.92 10,000 0 0.3
06/05/2019
22.53
 28,750 22.30 22.69 22.07 0 0 0
03/05/2019
22.30
 26,860 23.03 23.07 22.22 700 0 0.0
02/05/2019
23.03
 87,180 22.76 23.22 22.76 50,800 10 1.5
26/04/2019
22.76
 192,940 22.15 22.92 22.15 63,480 0 1.9
25/04/2019
22.15
 23,420 22.15 22.38 21.99 0 0 0
24/04/2019
22.15
 234,570 21.76 22.69 21.61 49,900 0 1.4
23/04/2019
21.76
 43,910 21.80 21.84 21.38 0 0 0
22/04/2019
21.80
 32,530 21.84 21.84 21.53 0 0 0
19/04/2019
21.84
 40,060 21.61 21.92 21.53 0 0 0
18/04/2019
21.61
 202,350 21.69 21.84 21.61 155,120 0 4.4
17/04/2019
21.69
 87,470 21.99 22.15 21.69 2,530 0 0.1
16/04/2019
21.99
 84,130 21.92 21.99 21.22 0 0 0
12/04/2019
21.92
 395,870 22.15 22.15 20.61 34,750 0 1.0
11/04/2019
22.15
 283,920 22.22 22.45 21.61 100,000 0 2.9
10/04/2019
22.22
 354,640 22.07 22.30 21.61 159,880 0 4.6
09/04/2019
22.07
 166,550 22.95 23.30 21.61 700 0 0.0
08/04/2019
22.95
 394,410 22.69 23.07 22.30 325,000 0 9.6
05/04/2019
22.69
 533,010 23.53 23.53 22.61 300,000 0 9.0
04/04/2019
23.53
 295,930 23.22 23.61 23.07 64,880 9,120 1.7
03/04/2019
23.22
 479,270 22.92 23.26 22.76 207,790 1,880 6.2
02/04/2019
22.92
 302,760 22.69 23.07 22.42 232,270 0 6.9
01/04/2019
22.69
 170,760 22.99 23.03 22.53 113,300 0 3.3
29/03/2019
22.99
 403,230 23.07 23.15 22.53 529,990 0 15.4
28/03/2019
23.07
 631,340 21.92 23.42 21.61 382,090 0 11.0
27/03/2019
21.92
 682,630 21.92 21.99 21.84 591,920 0 16.9
26/03/2019
21.92
 475,210 21.69 21.92 21.53 309,320 0 8.7
25/03/2019
21.69
 626,490 22.15 22.15 21.15 626,880 0 17.8
22/03/2019
22.15
 204,210 21.99 22.30 21.53 25,710 0 0.7
21/03/2019
21.99
 370,520 21.99 22.45 21.99 200 0 0.0
20/03/2019
21.99
 505,790 21.99 22.07 21.53 0 0 0
19/03/2019
21.99
 640,310 21.76 22.15 21.53 173,450 0 4.9
18/03/2019
21.76
 673,870 21.53 21.84 21.53 123,070 26,000 2.7
15/03/2019
21.53
 754,640 20.99 21.76 20.96 0 0 0
14/03/2019
20.99
 526,650 19.99 21.38 19.76 1,730,000 0 45.2
13/03/2019
19.99
 577,960 19.99 20.15 19.99 30,000 0 0.8
12/03/2019
19.99
 249,190 20.07 20.11 19.99 25,000 0 0.7
11/03/2019
20.07
 282,200 20.07 20.38 19.99 0 0 0
08/03/2019
20.07
 179,650 19.99 20.07 19.46 0 0 0
07/03/2019
19.99
 342,560 19.99 20.46 19.76 0 0 0
06/03/2019
19.99
 244,820 19.92 20.19 19.84 40,000 0 1.0
05/03/2019
19.92
 437,420 19.34 20.22 19.34 70,000 0 1.8
04/03/2019
19.34
 421,780 19.61 19.96 19.23 9,170 0 0.2
01/03/2019
19.61
 551,910 19.49 19.84 19.23 50,000 0 1.3
28/02/2019
19.49
 425,230 19.61 20.22 19.30 0 0 0
27/02/2019
19.61
 1,008,260 18.69 19.80 18.53 0 0 0
26/02/2019
18.69
 343,280 18.42 18.73 18.23 0 0 0
25/02/2019
18.42
 322,870 18.07 18.42 18.07 0 0 0
22/02/2019
18.07
 554,260 17.69 18.30 17.46 49,240 0 1.1
21/02/2019
17.69
 302,790 17.88 18.07 17.53 161,440 0 3.7
20/02/2019
17.88
 280,530 17.49 18.42 17.61 21,510 0 0.5
19/02/2019
17.49
 1,154,360 16.57 17.73 16.53 72,000 0 1.6
18/02/2019
16.57
 233,000 16.76 16.76 16.53 45,740 0 1.0
15/02/2019
16.76
 182,490 16.46 16.92 16.53 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |