CTCP Cấp nước Thủ Đức (tdw)

47
-0.50
(-1.05%)
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
(2026-08-12) 		2.40 5.32% 3,500 1,900 0
45.10
47.50
47
2 tháng
(2026-07-13) 		0.96 2.06% 7,100 3,000 0
42.24
47.50
47
3 tháng
(2026-06-15) 		0.08 0.16% 9,100 3,000 0
42.24
47.50
47
6 tháng
(2026-03-16) 		4.46 10.37% 60,400 5,100 -0.0
41.24
48.14
47
12 tháng
(2025-09-16) 		1.74 3.80% 343,500 -101,000 -4.6
40.48
48.52
47
24 tháng
(2024-09-23) 		7.71 19.37% 591,100 -192,230 -8.8
39.79
61.50
47
36 tháng
(2023-09-27) 		9.40 24.66% 709,400 -161,030 -7.2
36.80
61.50
47
60 tháng
(2021-10-07) 		20.08 73.25% 862,200 -154,950 -25.5
25.29
61.50
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2019
17.69
 120 18.24 18.24 16.99 0 10 -0.0
17/06/2019
18.24
 20 17.10 18.24 17.10 10 10 0
14/06/2019
17.10
 0 17.10 17.10 17.10 0 0 0
13/06/2019
17.10
 3,030 17.13 17.13 16.02 0 10 -0.0
12/06/2019
17.13
 50 16.02 17.13 17.13 0 0 0
11/06/2019
16.02
 10 15.88 16.02 16.02 0 0 0
10/06/2019
15.88
 10 15.88 15.88 15.88 0 10 -0.0
07/06/2019
15.88
 70 16.99 16.99 15.88 0 0 0
06/06/2019
16.99
 20 16.99 16.99 16.99 20 10 0.0
05/06/2019
16.99
 20 17.03 17.03 16.85 10 0 0.0
04/06/2019
17.03
 490 18.28 18.28 17.03 0 10 -0.0
03/06/2019
18.28
 90 19.43 19.43 18.07 0 10 -0.0
31/05/2019
19.43
 250 19.74 19.74 18.38 0 10 -0.0
30/05/2019
19.74
 20 19.32 19.74 18.00 0 10 -0.0
29/05/2019
19.32
 220 18.42 19.32 17.16 0 10 -0.0
28/05/2019
18.42
 70 17.41 18.63 18.42 0 40 -0.0
27/05/2019
17.41
 600 17.97 17.97 16.71 350 40 0.0
24/05/2019
17.97
 320 18.10 18.10 16.85 0 10 -0.0
23/05/2019
18.10
 10 19.43 19.43 18.10 0 10 -0.0
22/05/2019
19.43
 20 19.11 19.43 17.86 0 10 -0.0
21/05/2019
19.11
 20 17.93 19.11 19.11 0 0 0
20/05/2019
17.93
 60 19.22 19.22 17.93 0 10 -0.0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 9.5%
17/05/2019
19.22
 100 18.04 19.22 17.41 0 10 -0.0
16/05/2019
18.04
 20 18.04 18.04 18.04 0 10 -0.0
15/05/2019
18.04
 350 19.38 19.38 18.04 0 10 -0.0
14/05/2019
19.38
 510 20.82 20.82 19.38 0 10 -0.0
13/05/2019
20.82
 60 19.85 20.82 18.47 0 10 -0.0
10/05/2019
19.85
 40 19.88 19.88 18.51 0 10 -0.0
09/05/2019
19.88
 30 18.98 19.88 17.73 0 10 -0.0
08/05/2019
18.98
 70 20.39 20.39 18.98 0 10 -0.0
07/05/2019
20.39
 110 19.82 20.49 18.44 0 10 -0.0
06/05/2019
19.82
 1,100 20.12 20.12 18.74 1,000 10 0.0
03/05/2019
20.12
 110 18.81 20.12 17.70 0 10 -0.0
02/05/2019
18.81
 210 18.14 18.81 18.14 170 10 0.0
26/04/2019
18.14
 1,910 17.06 18.14 15.92 0 1,900 -0.0
25/04/2019
17.06
 530 18.14 18.14 17.03 0 510 -0.0
24/04/2019
18.14
 50 19.48 19.48 18.14 0 10 -0.0
23/04/2019
19.48
 30 19.48 19.48 18.17 0 10 -0.0
22/04/2019
19.48
 30 18.77 19.48 17.46 0 20 -0.0
19/04/2019
18.77
 0 18.77 18.77 18.77 0 0 0
18/04/2019
18.77
 10 19.98 19.98 18.77 0 10 -0.0
17/04/2019
19.98
 20 18.71 19.98 17.46 0 0 0
16/04/2019
18.71
 4,050 20.05 20.35 18.71 0 4,050 -0.1
12/04/2019
20.05
 0 20.05 20.05 20.05 0 0 0
11/04/2019
20.05
 30 21.49 21.49 20.05 0 20 -0.0
10/04/2019
21.49
 20 20.22 21.49 18.94 0 10 -0.0
09/04/2019
20.22
 20 20.82 20.82 19.41 0 10 -0.0
08/04/2019
20.82
 20 20.15 20.82 19.35 0 10 -0.0
05/04/2019
20.15
 270 19.38 20.15 18.27 0 240 -0.0
04/04/2019
19.38
 10 20.82 20.82 19.38 0 10 -0.0
03/04/2019
20.82
 50 20.02 20.82 20.82 0 0 0
02/04/2019
20.02
 20 21.49 21.49 20.02 0 10 -0.0
01/04/2019
21.49
 1,840 20.32 21.70 18.91 0 10 -0.0
29/03/2019
20.32
 60 21.83 23.17 20.32 0 30 -0.0
28/03/2019
21.83
 70 21.16 22.17 19.68 0 10 -0.0
27/03/2019
21.16
 0 21.16 21.16 21.16 0 0 0
26/03/2019
21.16
 120 20.15 21.16 18.74 0 10 -0.0
25/03/2019
20.15
 10 19.48 20.15 20.15 0 0 0
22/03/2019
19.48
 30 18.84 19.48 19.48 0 0 0
21/03/2019
18.84
 30 20.08 21.16 18.84 0 0 0
20/03/2019
20.08
 1,460 18.77 20.08 17.46 1,080 10 0.0
19/03/2019
18.77
 40 20.15 20.15 18.77 0 10 -0.0
18/03/2019
20.15
 50 20.02 20.15 18.64 0 10 -0.0
15/03/2019
20.02
 500 21.49 21.49 20.02 0 10 -0.0
14/03/2019
21.49
 110 21.02 21.49 19.58 0 10 -0.0
13/03/2019
21.02
 40 21.36 21.43 19.88 20 10 0.0
12/03/2019
21.36
 20 20.02 21.36 18.64 0 10 -0.0
11/03/2019
20.02
 10 21.49 21.49 20.02 0 10 -0.0
08/03/2019
21.49
 10 20.69 21.49 21.49 0 0 0
07/03/2019
20.69
 300 19.35 20.69 20.69 0 0 0
06/03/2019
19.35
 3,330 19.35 20.62 18.81 3,320 700 0.1
05/03/2019
19.35
 2,450 18.14 19.35 16.89 2,290 10 0.1
04/03/2019
18.14
 20 17.83 18.14 16.66 0 10 -0.0
01/03/2019
17.83
 10 19.14 19.14 17.83 0 0 0
28/02/2019
19.14
 310 19.21 19.21 17.87 0 10 -0.0
27/02/2019
19.21
 40 17.97 19.21 16.73 0 10 -0.0
26/02/2019
17.97
 770 16.79 17.97 17.80 0 0 0
25/02/2019
16.79
 30 17.73 18.87 16.52 0 10 -0.0
22/02/2019
17.73
 40 19.04 19.04 17.73 0 10 -0.0
21/02/2019
19.04
 10 20.45 20.45 19.04 0 10 -0.0
20/02/2019
20.45
 1,710 19.21 20.55 17.87 0 10 -0.0
19/02/2019
19.21
 50 19.28 19.28 17.93 0 10 -0.0
18/02/2019
19.28
 110 18.07 19.28 16.83 0 10 -0.0
15/02/2019
18.07
 60 18.81 18.81 17.50 0 0 0
14/02/2019
18.81
 1,080 19.35 20.42 18.00 0 10 -0.0
13/02/2019
19.35
 290 18.20 19.41 16.96 0 10 -0.0
12/02/2019
18.20
 100 17.13 18.20 17.13 0 0 0
11/02/2019
17.13
 50 18.34 19.61 17.13 0 10 -0.0
01/02/2019
18.34
 140 17.20 18.37 16.02 0 10 -0.0
31/01/2019
17.20
 50 18.47 19.41 17.20 0 10 -0.0
30/01/2019
18.47
 160 18.47 18.47 17.20 0 10 -0.0
29/01/2019
18.47
 130 17.30 18.47 16.09 0 0 0
28/01/2019
17.30
 180 16.19 17.30 15.08 0 10 -0.0
25/01/2019
16.19
 210 15.25 16.19 14.21 0 10 -0.0
24/01/2019
15.25
 120 14.31 15.25 15.11 0 0 0
23/01/2019
14.31
 0 14.31 14.31 14.31 0 0 0
22/01/2019
14.31
 10 15.31 15.31 14.31 0 10 -0.0
21/01/2019
15.31
 40 14.64 15.31 13.64 0 10 -0.0
18/01/2019
14.64
 10 13.77 14.64 14.64 0 0 0
17/01/2019
13.77
 10 14.78 14.78 13.77 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |