CTCP Cấp nước Thủ Đức (tdw)

44
-1.10
(-2.44%)
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
(2026-02-23) 		2.50 5.81% 39,400 0 0
43
45.80
45.10
2 tháng
(2026-01-16) 		-2.85 -5.89% 177,100 -116,600 -5.2
42.80
48.80
45.10
3 tháng
(2025-12-17) 		-2.50 -5.21% 188,600 -117,600 -5.2
42.80
51.30
45.10
6 tháng
(2025-09-18) 		-3.12 -6.42% 269,700 -96,800 -4.2
42.80
51.30
45.10
12 tháng
(2025-03-24) 		-9 -16.51% 474,000 -196,200 -8.7
42.80
63.78
45.10
24 tháng
(2024-03-27) 		2.19 5.06% 601,600 -183,430 -8.1
41.31
65.02
45.10
36 tháng
(2023-04-03) 		10.09 28.49% 662,600 -169,150 -7.3
33.43
65.02
45.10
60 tháng
(2021-04-12) 		16.86 58.88% 856,100 -157,650 -25.4
25.05
65.02
45.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2019
21.16
 20 22.73 22.73 21.16 0 10 -0.0
01/04/2019
22.73
 1,840 21.48 22.94 19.99 0 10 -0.0
29/03/2019
21.48
 60 23.08 24.50 21.48 0 30 -0.0
28/03/2019
23.08
 70 22.37 23.44 20.81 0 10 -0.0
27/03/2019
22.37
 0 22.37 22.37 22.37 0 0 0
26/03/2019
22.37
 120 21.30 22.37 19.81 0 10 -0.0
25/03/2019
21.30
 10 20.59 21.30 21.30 0 0 0
22/03/2019
20.59
 30 19.92 20.59 20.59 0 0 0
21/03/2019
19.92
 30 21.23 22.37 19.92 0 0 0
20/03/2019
21.23
 1,460 19.85 21.23 18.46 1,080 10 0.0
19/03/2019
19.85
 40 21.30 21.30 19.85 0 10 -0.0
18/03/2019
21.30
 50 21.16 21.30 19.71 0 10 -0.0
15/03/2019
21.16
 500 22.73 22.73 21.16 0 10 -0.0
14/03/2019
22.73
 110 22.23 22.73 20.70 0 10 -0.0
13/03/2019
22.23
 40 22.58 22.65 21.02 20 10 0.0
12/03/2019
22.58
 20 21.16 22.58 19.71 0 10 -0.0
11/03/2019
21.16
 10 22.73 22.73 21.16 0 10 -0.0
08/03/2019
22.73
 10 21.87 22.73 22.73 0 0 0
07/03/2019
21.87
 300 20.45 21.87 21.87 0 0 0
06/03/2019
20.45
 3,330 20.45 21.80 19.88 3,320 700 0.1
05/03/2019
20.45
 2,450 19.17 20.45 17.86 2,290 10 0.1
04/03/2019
19.17
 20 18.85 19.17 17.61 0 10 -0.0
01/03/2019
18.85
 10 20.24 20.24 18.85 0 0 0
28/02/2019
20.24
 310 20.31 20.31 18.89 0 10 -0.0
27/02/2019
20.31
 40 19.00 20.31 17.68 0 10 -0.0
26/02/2019
19.00
 770 17.75 19.00 18.82 0 0 0
25/02/2019
17.75
 30 18.75 19.96 17.47 0 10 -0.0
22/02/2019
18.75
 40 20.13 20.13 18.75 0 10 -0.0
21/02/2019
20.13
 10 21.62 21.62 20.13 0 10 -0.0
20/02/2019
21.62
 1,710 20.31 21.73 18.89 0 10 -0.0
19/02/2019
20.31
 50 20.38 20.38 18.96 0 10 -0.0
18/02/2019
20.38
 110 19.10 20.38 17.79 0 10 -0.0
15/02/2019
19.10
 60 19.88 19.88 18.50 0 0 0
14/02/2019
19.88
 1,080 20.45 21.59 19.03 0 10 -0.0
13/02/2019
20.45
 290 19.25 20.52 17.93 0 10 -0.0
12/02/2019
19.25
 100 18.11 19.25 18.11 0 0 0
11/02/2019
18.11
 50 19.39 20.74 18.11 0 10 -0.0
01/02/2019
19.39
 140 18.18 19.42 16.94 0 10 -0.0
31/01/2019
18.18
 50 19.53 20.52 18.18 0 10 -0.0
30/01/2019
19.53
 160 19.53 19.53 18.18 0 10 -0.0
29/01/2019
19.53
 130 18.29 19.53 17.01 0 0 0
28/01/2019
18.29
 180 17.11 18.29 15.94 0 10 -0.0
25/01/2019
17.11
 210 16.12 17.11 15.02 0 10 -0.0
24/01/2019
16.12
 120 15.13 16.12 15.98 0 0 0
23/01/2019
15.13
 0 15.13 15.13 15.13 0 0 0
22/01/2019
15.13
 10 16.19 16.19 15.13 0 10 -0.0
21/01/2019
16.19
 40 15.48 16.19 14.42 0 10 -0.0
18/01/2019
15.48
 10 14.56 15.48 15.48 0 0 0
17/01/2019
14.56
 10 15.62 15.62 14.56 0 10 -0.0
16/01/2019
15.62
 10 14.70 15.62 15.62 0 0 0
15/01/2019
14.70
 1,600 14.77 14.77 14.70 1,000 1,600 -0.0
14/01/2019
14.77
 220 14.88 15.84 14.77 0 210 -0.0
11/01/2019
14.88
 0 14.88 14.88 14.88 0 0 0
10/01/2019
14.88
 10 15.77 15.77 14.88 0 10 -0.0
09/01/2019
15.77
 10 14.91 15.77 15.77 0 0 0
08/01/2019
14.91
 30 15.62 15.98 14.91 0 10 -0.0
07/01/2019
15.62
 10 15.27 15.62 15.62 0 0 0
04/01/2019
15.27
 30 14.77 15.27 15.27 0 0 0
03/01/2019
14.77
 20 15.48 15.48 14.42 0 10 -0.0
02/01/2019
15.48
 130 14.63 15.48 15.13 0 0 0
28/12/2018
14.63
 10 14.77 14.77 14.63 0 10 -0.0
27/12/2018
14.77
 130 14.84 14.91 14.77 40 90 -0.0
26/12/2018
14.84
 20 14.77 14.91 14.84 0 0 0
25/12/2018
14.77
 10 15.27 15.27 14.77 0 10 -0.0
24/12/2018
15.27
 0 15.27 15.27 15.27 0 0 0
21/12/2018
15.27
 0 15.27 15.27 15.27 0 0 0
20/12/2018
15.27
 20 15.20 15.27 14.17 0 10 -0.0
19/12/2018
15.20
 20 14.20 15.20 13.53 0 10 -0.0
18/12/2018
14.20
 140 14.20 15.20 13.28 0 10 -0.0
17/12/2018
14.20
 0 14.20 14.20 14.20 0 0 0
14/12/2018
14.20
 10 14.91 14.91 14.20 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |