CTCP Nước Thủ Dầu Một (tdm)

59
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
(2026-06-29) 		1.10 1.90% 1,350,100 -110,100 0
57
63
59
2 tháng
(2026-05-29) 		1.50 2.61% 1,434,600 -115,063 0
57
63
59
3 tháng
(2026-04-29) 		1.40 2.43% 1,798,600 -149,263 0
56
63
59
6 tháng
(2026-01-29) 		3.57 6.44% 2,520,400 -190,263 -1.3
52.01
63
59
12 tháng
(2025-08-04) 		2.30 4.06% 3,461,600 -424,163 -14.8
52.01
63
59
24 tháng
(2024-08-07) 		11.39 23.92% 8,206,400 -1,479,232 -72.1
45.33
63
59
36 tháng
(2023-08-14) 		23.03 64.05% 23,933,700 -4,207,532 -186.6
35.25
63
59
60 tháng
(2021-08-23) 		34.68 142.60% 156,200,500 -5,135,879 -220.2
23.43
63
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2019
21.38
 251,220 21.92 21.95 21.38 54,510 0 1.5
15/05/2019
21.92
 100,450 21.95 22.30 21.84 0 0 0
14/05/2019
21.95
 220,300 21.95 22.11 21.57 51,070 0 1.5
13/05/2019
21.95
 48,920 22.11 22.45 21.92 19,860 0 0.6
10/05/2019
22.11
 11,010 22.07 22.30 21.92 1,410 0 0.0
09/05/2019
22.07
 15,960 22.03 22.22 21.95 0 800 -0.0
08/05/2019
22.03
 34,790 22.03 22.26 21.92 19,160 0 0.5
07/05/2019
22.03
 48,140 22.53 22.69 21.92 10,000 0 0.3
06/05/2019
22.53
 28,750 22.30 22.69 22.07 0 0 0
03/05/2019
22.30
 26,860 23.03 23.07 22.22 700 0 0.0
02/05/2019
23.03
 87,180 22.76 23.22 22.76 50,800 10 1.5
26/04/2019
22.76
 192,940 22.15 22.92 22.15 63,480 0 1.9
25/04/2019
22.15
 23,420 22.15 22.38 21.99 0 0 0
24/04/2019
22.15
 234,570 21.76 22.69 21.61 49,900 0 1.4
23/04/2019
21.76
 43,910 21.80 21.84 21.38 0 0 0
22/04/2019
21.80
 32,530 21.84 21.84 21.53 0 0 0
19/04/2019
21.84
 40,060 21.61 21.92 21.53 0 0 0
18/04/2019
21.61
 202,350 21.69 21.84 21.61 155,120 0 4.4
17/04/2019
21.69
 87,470 21.99 22.15 21.69 2,530 0 0.1
16/04/2019
21.99
 84,130 21.92 21.99 21.22 0 0 0
12/04/2019
21.92
 395,870 22.15 22.15 20.61 34,750 0 1.0
11/04/2019
22.15
 283,920 22.22 22.45 21.61 100,000 0 2.9
10/04/2019
22.22
 354,640 22.07 22.30 21.61 159,880 0 4.6
09/04/2019
22.07
 166,550 22.95 23.30 21.61 700 0 0.0
08/04/2019
22.95
 394,410 22.69 23.07 22.30 325,000 0 9.6
05/04/2019
22.69
 533,010 23.53 23.53 22.61 300,000 0 9.0
04/04/2019
23.53
 295,930 23.22 23.61 23.07 64,880 9,120 1.7
03/04/2019
23.22
 479,270 22.92 23.26 22.76 207,790 1,880 6.2
02/04/2019
22.92
 302,760 22.69 23.07 22.42 232,270 0 6.9
01/04/2019
22.69
 170,760 22.99 23.03 22.53 113,300 0 3.3
29/03/2019
22.99
 403,230 23.07 23.15 22.53 529,990 0 15.4
28/03/2019
23.07
 631,340 21.92 23.42 21.61 382,090 0 11.0
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

Chính sách bảo mật | Điều khoản sử dụng |