Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/08/2019	23.84	256,300	24.45	24.92	23.76	0	0	0
19/08/2019	24.45	105,960	24.45	24.68	24.30	11,000	0	0.4
16/08/2019	24.45	162,930	24.88	24.88	24.42	0	0	0
15/08/2019	24.88	78,810	24.88	24.99	24.26	0	0	0
14/08/2019	24.88	150,480	24.88	25.38	24.84	0	0	0
13/08/2019	24.88	181,290	24.88	25.45	24.22	0	0	0
12/08/2019	24.88	91,840	25.38	25.38	24.84	0	0	0
09/08/2019	25.38	242,750	24.92	26.15	24.99	0	0	0
08/08/2019	24.92	164,610	24.99	25.34	24.72	0	0	0
07/08/2019	24.99	463,070	23.84	24.99	23.84	0	10,000	-0.3
06/08/2019	23.84	247,950	23.69	24.15	23.07	1,180,000	0	34.1
05/08/2019	23.69	242,490	23.76	23.76	23.11	79,000	0	2.4
02/08/2019	23.76	193,960	24.22	24.22	23.69	45,000	0	1.4
01/08/2019	24.22	106,920	23.53	24.22	23.30	46,800	0	1.4
31/07/2019	23.53	143,620	23.07	23.76	22.45	20,500	0	0.6
30/07/2019	23.07	425,930	24.03	24.03	22.69	81,000	0	2.5
29/07/2019	24.03	127,160	24.53	24.53	23.76	14,000	0	0.4
26/07/2019	24.53	137,820	24.99	24.99	23.76	11,390	0	0.4
25/07/2019	24.99	255,990	24.95	25.68	24.99	238,850	200,000	1.3
24/07/2019	24.95	112,520	25.07	25.07	24.84	108,000	100,000	0.3
23/07/2019	25.07	101,130	25.07	25.15	24.76	200,000	200,000	0
22/07/2019	25.07	107,330	25.07	25.38	24.80	0	0	0
19/07/2019	25.07	528,640	24.22	25.26	24.22	50,000	0	1.6
18/07/2019	24.22	105,330	23.84	24.22	23.76	0	0	0
17/07/2019	23.84	107,680	24.22	24.30	23.84	0	0	0
16/07/2019	24.22	120,290	23.76	24.34	23.76	0	0	0
15/07/2019	23.76	97,160	23.76	23.99	23.69	0	0	0
12/07/2019	23.76	116,670	23.84	24.07	23.76	0	0	0
11/07/2019	23.84	176,430	23.99	24.38	23.84	0	0	0
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

Page:
<<
17
18
19
>>

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

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH