CTCP Nước Thủ Dầu Một (tdm)

56.80
-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
(2025-12-29) 		0.70 1.25% 188,500 -42,400 -2.4
55.50
59.80
56.90
2 tháng
(2025-11-28) 		-1.70 -2.91% 271,100 -82,200 -4.7
55.50
59.80
56.90
3 tháng
(2025-10-29) 		-0.40 -0.70% 373,800 -103,200 -5.9
55.10
59.80
56.90
6 tháng
(2025-07-31) 		-1 -1.73% 983,900 -233,400 -13.5
55.10
60
56.90
12 tháng
(2025-02-03) 		5.66 11.07% 3,078,500 -1,215,320 -67.2
50.36
60
56.90
24 tháng
(2024-02-07) 		16.38 40.51% 11,171,400 -2,794,169 -136.0
40.42
60
56.90
36 tháng
(2023-02-13) 		23.69 71.55% 33,930,400 -6,014,868 -253.3
33.11
60
56.90
60 tháng
(2021-02-22) 		32.57 134.38% 215,188,800 -3,057,716 -163.5
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)
12/11/2018
14.57
 3,430 14.38 14.61 14.38 0 0 0
09/11/2018
14.38
 1,500 14.68 14.68 14.38 0 0 0
08/11/2018
14.68
 22,460 14.68 14.83 14.38 0 0 0
07/11/2018
14.68
 600 14.34 14.68 14.38 0 0 0
06/11/2018
14.34
 46,470 14.31 14.61 14.31 0 0 0
05/11/2018
14.31
 12,400 14.49 14.53 14.31 0 0 0
02/11/2018
14.49
 1,800 14.53 14.53 14.49 0 0 0
01/11/2018
14.53
 4,050 14.08 14.61 14.23 0 0 0
31/10/2018
14.08
 2,100 14.08 14.76 14.08 0 0 0
30/10/2018
14.08
 360 14.83 14.83 14.00 0 0 0
29/10/2018
14.83
 1,960 15.13 15.13 14.83 0 0 0
26/10/2018
15.13
 10 15.06 15.13 15.13 0 0 0
25/10/2018
15.06
 3,400 15.81 15.81 14.76 0 0 0
24/10/2018
15.81
 20,030 14.95 16.94 14.91 0 0 0
23/10/2018
14.95
 0 15.06 14.95 15.06 0 0 0
22/10/2018
15.06
 0 15.06 15.06 15.06 0 0 0
19/10/2018
15.06
 0 15.06 15.06 15.06 0 0 0
18/10/2018
15.06
 0 15.06 15.06 15.06 0 0 0
17/10/2018
15.06
 0 15.06 15.06 15.06 0 0 0
16/10/2018
15.06
 0 15.06 15.06 15.06 0 0 0
15/10/2018
15.06
 13,000 14.98 15.06 15.06 0 0 0
12/10/2018
14.98
 2,500 14.68 14.98 14.68 0 0 0
11/10/2018
14.68
 3,500 15.59 15.59 14.68 0 0 0
10/10/2018
15.59
 4,162 15.06 15.81 14.83 0 0 0
09/10/2018
15.06
 27,017 15.21 15.81 14.68 0 0 0
08/10/2018
15.21
 36,100 15.06 15.21 14.83 0 0 0
05/10/2018
15.06
 75,756 14.68 15.43 14.68 0 0 0
04/10/2018
14.68
 22,500 14.76 14.76 14.53 0 0 0
03/10/2018
14.76
 10,002 14.68 14.76 14.46 0 0 0
02/10/2018
14.68
 10,000 14.68 14.68 14.31 0 0 0
01/10/2018
14.68
 500 14.68 14.68 14.68 0 0 0
28/09/2018
14.68
 89,000 15.06 15.06 14.68 0 0 0
27/09/2018
15.06
 19,800 14.83 15.06 15.06 0 0 0
26/09/2018
14.83
 0 15.06 14.83 14.83 0 0 0
25/09/2018
15.06
 34,522 15.06 15.06 14.68 0 0 0
24/09/2018
15.06
 6,300 15.06 15.06 14.68 0 0 0
21/09/2018
15.06
 27,500 14.31 15.06 14.53 0 0 0
20/09/2018
14.31
 33,523 15.06 15.06 14.31 0 0 0
19/09/2018
15.06
 29,000 14.98 15.06 15.06 0 0 0
18/09/2018
14.98
 5,000 14.68 14.98 14.68 0 0 0
17/09/2018
14.68
 2,800 14.68 15.06 14.68 0 0 0
14/09/2018
14.68
 26,500 14.61 14.68 14.68 0 0 0
13/09/2018
14.61
 9,000 14.68 14.68 13.55 0 0 0
12/09/2018
14.68
 17,000 14.68 14.68 14.68 0 0 0
11/09/2018
14.68
 9,000 13.70 14.68 14.68 0 0 0
10/09/2018
13.70
 0 13.55 13.70 13.70 0 0 0
07/09/2018
13.55
 23,500 14.61 14.61 13.55 0 0 0
06/09/2018
14.61
 28,000 14.98 14.98 14.61 0 0 0
05/09/2018
14.98
 100 14.91 14.98 14.98 0 0 0
04/09/2018
14.91
 16,210 13.55 15.43 13.93 0 0 0
31/08/2018
13.55
 24,400 13.33 13.55 13.40 0 0 0
30/08/2018
13.33
 0 13.18 13.33 13.33 0 0 0
29/08/2018
13.18
 7,700 13.33 13.40 13.18 0 0 0
28/08/2018
13.33
 1,000 13.33 13.33 13.33 0 0 0
27/08/2018
13.33
 14,700 13.10 13.33 13.18 0 0 0
24/08/2018
13.10
 2,100 13.40 13.40 13.10 0 0 0
23/08/2018
13.40
 11,500 12.72 13.40 12.80 0 0 0
22/08/2018
12.72
 3,000 12.80 12.80 12.72 0 0 0
21/08/2018
12.80
 6,023 12.80 12.87 12.80 0 0 0
20/08/2018
12.80
 11,500 12.95 12.95 12.80 0 0 0
17/08/2018
12.95
 3,100 12.87 12.95 12.80 0 0 0
16/08/2018
12.87
 23 12.57 12.87 12.87 0 0 0
15/08/2018
12.57
 6,400 12.95 12.95 12.57 0 0 0
14/08/2018
12.95
 27,700 12.80 12.95 12.65 0 0 0
13/08/2018
12.80
 0 12.80 12.80 12.80 0 0 0
10/08/2018
12.80
 100 12.72 12.80 12.80 0 0 0
09/08/2018
12.72
 10,200 12.72 12.72 10.84 0 0 0
08/08/2018
12.72
 500 12.27 12.72 12.72 0 0 0
07/08/2018
12.27
 2,203 11.75 12.65 12.27 0 0 0
06/08/2018
11.75
 400 13.10 13.10 11.75 0 0 0
03/08/2018
13.10
 0 13.10 13.10 13.10 0 0 0
02/08/2018
13.10
 100 11.75 13.10 13.10 0 0 0
01/08/2018
11.75
 2,200 12.65 12.65 11.52 0 0 0
31/07/2018
12.65
 27,200 12.50 12.65 12.50 0 0 0
30/07/2018
12.50
 1,500 12.57 12.57 12.50 0 0 0
27/07/2018
12.57
 12,500 12.57 12.80 12.57 0 0 0
26/07/2018
12.57
 33,500 12.42 12.65 12.50 0 0 0
25/07/2018
12.42
 0 12.57 12.42 12.42 0 0 0
24/07/2018
12.57
 16,000 10.77 12.57 11.97 0 0 0
23/07/2018
10.77
 58,185 12.50 12.50 10.77 0 0 0
20/07/2018
12.50
 1 12.50 12.50 12.50 0 0 0
19/07/2018
12.50
 1,500 12.12 12.50 12.50 0 0 0
18/07/2018
12.12
 200 12.05 13.10 12.12 0 0 0
17/07/2018
12.05
 3,019 12.12 12.42 12.05 0 0 0
16/07/2018
12.12
 100 12.72 12.72 12.12 0 0 0
13/07/2018
12.72
 18,600 11.37 13.03 11.90 0 0 0
12/07/2018
11.37
 100 13.18 13.18 11.37 0 0 0
11/07/2018
13.18
 0 13.18 13.18 13.18 0 0 0
10/07/2018
13.18
 10,000 10.92 13.18 12.80 0 0 0
09/07/2018
10.92
 20,000 12.80 12.80 10.92 0 0 0
06/07/2018
12.80
 0 12.80 12.80 12.80 0 0 0
05/07/2018
12.80
 0 12.80 12.80 12.80 0 0 0
04/07/2018
12.80
 1,100 12.80 12.80 12.80 0 0 0
03/07/2018
12.80
 4,100 12.80 12.80 12.80 0 0 0
02/07/2018
12.80
 4,000 13.55 13.55 12.80 0 0 0
29/06/2018
13.55
 8,000 13.55 13.55 13.03 0 0 0
28/06/2018
13.55
 4,000 12.80 13.55 12.87 0 0 0
27/06/2018
12.80
 12,700 12.72 12.80 12.72 0 0 0
26/06/2018
12.72
 3,604 12.72 12.72 12.42 0 0 0
25/06/2018
12.72
 100 12.42 12.72 12.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |