CTCP Nước Thủ Dầu Một (tdm)

57.60
0.30
(0.52%)
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
(2026-03-30) 		4.02 7.55% 453,100 -10,800 0
53.28
57.70
57.60
2 tháng
(2026-03-02) 		0.60 1.06% 501,600 -18,500 0.1
52.01
57.70
57.60
3 tháng
(2026-01-29) 		1.87 3.38% 724,000 -41,800 -1.3
52.01
58.56
57.60
6 tháng
(2025-10-31) 		1.58 2.83% 1,092,200 -139,900 -6.9
52.01
58.56
57.60
12 tháng
(2025-05-05) 		3.53 6.57% 2,458,300 -1,233,300 -67.3
52.01
58.66
57.60
24 tháng
(2024-05-09) 		13.02 29.41% 8,089,500 -1,453,169 -78.1
44.28
58.66
57.60
36 tháng
(2023-05-15) 		21.78 61.34% 26,942,000 -4,157,969 -190.4
33.36
58.66
57.60
60 tháng
(2021-05-25) 		34.24 148.46% 193,915,200 -3,184,516 -167.1
22.31
58.66
57.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/10/2018
14.50
 1,960 14.79 14.79 14.50 0 0 0
26/10/2018
14.79
 10 14.72 14.79 14.79 0 0 0
25/10/2018
14.72
 3,400 15.46 15.46 14.43 0 0 0
24/10/2018
15.46
 20,030 14.61 16.56 14.57 0 0 0
23/10/2018
14.61
 0 14.72 14.61 14.72 0 0 0
22/10/2018
14.72
 0 14.72 14.72 14.72 0 0 0
19/10/2018
14.72
 0 14.72 14.72 14.72 0 0 0
18/10/2018
14.72
 0 14.72 14.72 14.72 0 0 0
17/10/2018
14.72
 0 14.72 14.72 14.72 0 0 0
16/10/2018
14.72
 0 14.72 14.72 14.72 0 0 0
15/10/2018
14.72
 13,000 14.65 14.72 14.72 0 0 0
12/10/2018
14.65
 2,500 14.35 14.65 14.35 0 0 0
11/10/2018
14.35
 3,500 15.24 15.24 14.35 0 0 0
10/10/2018
15.24
 4,162 14.72 15.46 14.50 0 0 0
09/10/2018
14.72
 27,017 14.87 15.46 14.35 0 0 0
08/10/2018
14.87
 36,100 14.72 14.87 14.50 0 0 0
05/10/2018
14.72
 75,756 14.35 15.09 14.35 0 0 0
04/10/2018
14.35
 22,500 14.43 14.43 14.21 0 0 0
03/10/2018
14.43
 10,002 14.35 14.43 14.13 0 0 0
02/10/2018
14.35
 10,000 14.35 14.35 13.98 0 0 0
01/10/2018
14.35
 500 14.35 14.35 14.35 0 0 0
28/09/2018
14.35
 89,000 14.72 14.72 14.35 0 0 0
27/09/2018
14.72
 19,800 14.50 14.72 14.72 0 0 0
26/09/2018
14.50
 0 14.72 14.50 14.50 0 0 0
25/09/2018
14.72
 34,522 14.72 14.72 14.35 0 0 0
24/09/2018
14.72
 6,300 14.72 14.72 14.35 0 0 0
21/09/2018
14.72
 27,500 13.98 14.72 14.21 0 0 0
20/09/2018
13.98
 33,523 14.72 14.72 13.98 0 0 0
19/09/2018
14.72
 29,000 14.65 14.72 14.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |