CTCP Nước Thủ Dầu Một (tdm)

57.50
0
(0%)
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
(2026-05-13) 		0.50 0.88% 238,100 -34,100 0
56
61.40
57.50
2 tháng
(2026-04-13) 		0.80 1.41% 430,900 -39,800 0
56
61.40
57.50
3 tháng
(2026-03-16) 		1.97 3.55% 842,800 -53,700 -0.0
52.01
61.40
57.50
6 tháng
(2025-12-15) 		0.70 1.24% 1,330,200 -139,000 -5.0
52.01
61.40
57.50
12 tháng
(2025-06-17) 		2.27 4.10% 2,374,200 -270,700 -12.6
52.01
61.40
57.50
24 tháng
(2024-06-24) 		11.32 24.50% 7,533,100 -1,414,069 -74.6
45.33
61.40
57.50
36 tháng
(2023-06-28) 		23.42 68.74% 26,458,000 -4,143,569 -188.6
33.72
61.40
57.50
60 tháng
(2021-07-08) 		34.10 145.75% 182,450,900 -4,020,416 -189.7
22.64
61.40
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2019
16.46
 473,140 16.00 16.50 16.07 76,000 0 1.6
13/02/2019
16.00
 241,730 15.07 16.07 15.26 29,910 0 0.6
12/02/2019
15.07
 12,790 15.07 15.15 15.07 6,590 0 0.1
11/02/2019
15.07
 28,250 15.07 15.23 15.07 25,850 0 0.5
01/02/2019
15.07
 3,000 15.07 15.07 15.07 3,000 0 0.1
31/01/2019
15.07
 13,110 15.00 15.15 15.00 11,080 0 0.2
30/01/2019
15.00
 37,520 15.00 15.07 15.00 33,220 0 0.6
29/01/2019
15.00
 57,850 15.00 15.00 14.84 57,850 0 1.1
28/01/2019
15.00
 48,200 14.46 15.00 14.69 43,200 0 0.8
25/01/2019
14.46
 6,320 14.53 14.61 14.46 0 0 0
24/01/2019
14.53
 9,630 14.61 15.15 14.53 0 0 0
23/01/2019
14.61
 10 14.69 14.69 14.61 0 0 0
22/01/2019
14.69
 2,810 14.69 14.69 14.23 300 2,100 -0.0
21/01/2019
14.69
 810 14.69 14.69 14.69 800 0 0.0
18/01/2019
14.69
 2,810 14.80 14.84 14.69 1,600 0 0.0
17/01/2019
14.80
 9,590 14.73 14.80 14.73 0 0 0
16/01/2019
14.73
 10 14.73 14.73 14.73 0 0 0
15/01/2019
14.73
 12,610 14.76 14.76 14.53 0 0 0
14/01/2019
14.76
 10 14.76 14.76 14.76 0 0 0
11/01/2019
14.76
 4,230 14.76 14.76 14.76 4,000 0 0.1
10/01/2019
14.76
 1,030 15.00 15.07 14.76 1,000 0 0.0
09/01/2019
15.00
 2,060 15.15 15.15 14.73 0 0 0
08/01/2019
15.15
 15,290 15.23 15.23 14.65 0 0 0
07/01/2019
15.23
 1,010 14.61 15.23 14.61 0 0 0
04/01/2019
14.61
 1,000 15.30 15.30 14.61 700 0 0.0
03/01/2019
15.30
 0 15.30 15.30 15.30 0 0 0
02/01/2019
15.30
 1,060 15.46 15.46 14.69 0 0 0
28/12/2018: Cổ tức tiền mặt tỉ lệ: 9%
28/12/2018
15.46
 15,560 15.46 15.76 15.07 0 0 0
27/12/2018
15.46
 59,440 15.16 15.46 14.35 3,800 0 0.1
26/12/2018
15.16
 15,100 14.28 15.16 14.13 100 0 0.0
25/12/2018
14.28
 1,500 14.02 14.28 14.28 0 0 0
24/12/2018
14.02
 21,660 14.28 14.32 14.02 0 0 0
21/12/2018
14.28
 10 14.06 14.28 14.28 0 0 0
20/12/2018
14.06
 3,320 13.98 14.21 14.06 0 0 0
19/12/2018
13.98
 4,780 14.13 14.13 13.98 0 0 0
18/12/2018
14.13
 710 14.13 14.35 14.13 0 0 0
17/12/2018
14.13
 870 14.13 14.21 14.13 0 0 0
14/12/2018
14.13
 11,480 14.28 14.28 14.13 1,000 0 0.0
13/12/2018
14.28
 21,250 14.13 14.35 14.13 0 0 0
12/12/2018
14.13
 1,430 14.21 14.21 14.13 0 0 0
11/12/2018
14.21
 720 14.13 14.21 14.21 0 0 0
10/12/2018
14.13
 20,080 14.06 14.13 14.13 0 0 0
07/12/2018
14.06
 10,190 14.06 14.13 14.06 0 0 0
06/12/2018
14.06
 19,630 14.21 14.21 13.98 0 0 0
05/12/2018
14.21
 2,440 14.21 14.35 14.21 2,100 0 0.0
04/12/2018
14.21
 34,230 14.35 14.35 13.76 0 0 0
03/12/2018
14.35
 2,860 13.47 14.35 13.62 0 0 0
30/11/2018
13.47
 13,390 13.69 14.65 13.32 0 0 0
29/11/2018
13.69
 8,950 14.06 14.43 13.32 0 0 0
28/11/2018
14.06
 9,610 13.98 14.06 13.91 0 0 0
27/11/2018
13.98
 19,590 14.28 14.28 13.98 0 0 0
26/11/2018
14.28
 13,120 14.06 14.43 14.06 0 0 0
23/11/2018
14.06
 9,540 14.13 14.32 14.06 0 0 0
22/11/2018
14.13
 41,420 14.06 14.35 14.13 0 0 0
21/11/2018
14.06
 10,330 14.21 14.21 14.06 0 0 0
20/11/2018
14.21
 3,100 13.98 14.21 13.69 0 0 0
19/11/2018
13.98
 11,800 14.06 14.06 13.98 0 0 0
16/11/2018
14.06
 3,970 14.17 14.28 14.06 0 0 0
15/11/2018
14.17
 8,140 14.24 14.24 14.13 0 0 0
14/11/2018
14.24
 5,190 14.06 14.35 14.06 0 0 0
13/11/2018
14.06
 14,840 14.24 14.24 14.06 0 0 0
12/11/2018
14.24
 3,430 14.06 14.28 14.06 0 0 0
09/11/2018
14.06
 1,500 14.35 14.35 14.06 0 0 0
08/11/2018
14.35
 22,460 14.35 14.50 14.06 0 0 0
07/11/2018
14.35
 600 14.02 14.35 14.06 0 0 0
06/11/2018
14.02
 46,470 13.98 14.28 13.98 0 0 0
05/11/2018
13.98
 12,400 14.17 14.21 13.98 0 0 0
02/11/2018
14.17
 1,800 14.21 14.21 14.17 0 0 0
01/11/2018
14.21
 4,050 13.76 14.28 13.91 0 0 0
31/10/2018
13.76
 2,100 13.76 14.43 13.76 0 0 0
30/10/2018
13.76
 360 14.50 14.50 13.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |