CTCP Nước Thủ Dầu Một (tdm)

56.90
-0.10
(-0.18%)
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
(2026-02-11) 		-2.70 -4.52% 235,400 -29,900 -1.7
56.90
59.90
56.90
2 tháng
(2026-01-12) 		-0.50 -0.87% 303,200 -52,500 -3.0
55.50
59.90
56.90
3 tháng
(2025-12-15) 		-1.10 -1.89% 486,400 -85,300 -4.9
55.50
59.90
56.90
6 tháng
(2025-09-15) 		-2.60 -4.36% 963,900 -247,000 -14.3
55.10
59.90
56.90
12 tháng
(2025-03-18) 		4.10 7.75% 3,076,900 -1,235,900 -68.4
52
60
56.90
24 tháng
(2024-03-25) 		14.09 32.84% 10,667,400 -1,424,269 -77.7
42.18
60
56.90
36 tháng
(2023-03-29) 		23.61 70.73% 29,557,100 -4,136,519 -190.3
33.20
60
56.90
60 tháng
(2021-04-08) 		32.29 130.71% 200,529,600 -3,265,916 -169.9
22.35
60
56.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
18.29
 280,530 17.90 18.84 18.01 21,510 0 0.5
19/02/2019
17.90
 1,154,360 16.95 18.13 16.91 72,000 0 1.6
18/02/2019
16.95
 233,000 17.15 17.15 16.91 45,740 0 1.0
15/02/2019
17.15
 182,490 16.83 17.31 16.91 2,000 0 0.0
14/02/2019
16.83
 473,140 16.36 16.87 16.44 76,000 0 1.6
13/02/2019
16.36
 241,730 15.42 16.44 15.61 29,910 0 0.6
12/02/2019
15.42
 12,790 15.42 15.50 15.42 6,590 0 0.1
11/02/2019
15.42
 28,250 15.42 15.58 15.42 25,850 0 0.5
01/02/2019
15.42
 3,000 15.42 15.42 15.42 3,000 0 0.1
31/01/2019
15.42
 13,110 15.34 15.50 15.34 11,080 0 0.2
30/01/2019
15.34
 37,520 15.34 15.42 15.34 33,220 0 0.6
29/01/2019
15.34
 57,850 15.34 15.34 15.18 57,850 0 1.1
28/01/2019
15.34
 48,200 14.79 15.34 15.02 43,200 0 0.8
25/01/2019
14.79
 6,320 14.87 14.95 14.79 0 0 0
24/01/2019
14.87
 9,630 14.95 15.50 14.87 0 0 0
23/01/2019
14.95
 10 15.02 15.02 14.95 0 0 0
22/01/2019
15.02
 2,810 15.02 15.02 14.55 300 2,100 -0.0
21/01/2019
15.02
 810 15.02 15.02 15.02 800 0 0.0
18/01/2019
15.02
 2,810 15.14 15.18 15.02 1,600 0 0.0
17/01/2019
15.14
 9,590 15.06 15.14 15.06 0 0 0
16/01/2019
15.06
 10 15.06 15.06 15.06 0 0 0
15/01/2019
15.06
 12,610 15.10 15.10 14.87 0 0 0
14/01/2019
15.10
 10 15.10 15.10 15.10 0 0 0
11/01/2019
15.10
 4,230 15.10 15.10 15.10 4,000 0 0.1
10/01/2019
15.10
 1,030 15.34 15.42 15.10 1,000 0 0.0
09/01/2019
15.34
 2,060 15.50 15.50 15.06 0 0 0
08/01/2019
15.50
 15,290 15.58 15.58 14.99 0 0 0
07/01/2019
15.58
 1,010 14.95 15.58 14.95 0 0 0
04/01/2019
14.95
 1,000 15.65 15.65 14.95 700 0 0.0
03/01/2019
15.65
 0 15.65 15.65 15.65 0 0 0
02/01/2019
15.65
 1,060 15.81 15.81 15.02 0 0 0
28/12/2018: Cổ tức tiền mặt tỉ lệ: 9%
28/12/2018
15.81
 15,560 15.81 16.13 15.42 0 0 0
27/12/2018
15.81
 59,440 15.51 15.81 14.68 3,800 0 0.1
26/12/2018
15.51
 15,100 14.61 15.51 14.46 100 0 0.0
25/12/2018
14.61
 1,500 14.34 14.61 14.61 0 0 0
24/12/2018
14.34
 21,660 14.61 14.64 14.34 0 0 0
21/12/2018
14.61
 10 14.38 14.61 14.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |