Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	55.30	3,400	55.01	55.30	55.01	0	0	0
15/04/2026	55.10	8,900	55.40	55.40	54.52	0	500	0
14/04/2026: Cổ tức tiền mặt tỉ lệ: 13%
14/04/2026	54.42	4,000	53.16	56.37	53.16	200	2,000	0
13/04/2026	55.10	17,300	54.53	55.20	54.53	0	1,000	0
10/04/2026	54.53	7,900	52.82	54.53	52.82	100	3,100	0
09/04/2026	54.06	4,200	54.63	54.63	54.06	0	100	0
08/04/2026	54.34	1,900	54.53	54.53	53.87	0	200	0
07/04/2026	54.34	600	55.58	55.58	54.34	100	100	0
06/04/2026	54.44	0	54.44	54.44	54.44	0	0	0
03/04/2026	54.44	300	54.63	54.63	54.44	0	0	0
02/04/2026	54.06	5,200	53.20	54.06	53.20	0	4,100	0
01/04/2026	53.20	101,000	52.35	53.20	52.35	100	0	0
31/03/2026	52.25	238,900	51.78	52.25	51.78	100	0	0
30/03/2026	51.78	33,700	51.30	51.78	50.54	3,000	0	0
27/03/2026	50.54	9,300	53.20	53.20	50.35	0	9,000	0
26/03/2026	52.63	100	52.63	52.63	52.63	0	0	0
25/03/2026	52.73	400	53.20	53.20	52.73	0	0	0
24/03/2026	51.78	400	51.49	51.78	51.49	0	0	0
23/03/2026	51.49	700	51.49	51.49	51.49	0	0	0
20/03/2026	51.49	100	51.49	51.49	51.49	0	100	-0.0
19/03/2026	52.25	1,900	52.25	52.25	52.25	0	300	-0.0
18/03/2026	51.49	2,600	54.15	54.15	51.49	0	0	0
17/03/2026	53.20	2,300	55.96	55.96	53.20	0	300	-0.0
16/03/2026	53.96	400	55.10	55.10	53.96	0	0	0
13/03/2026	54.06	1,000	54.06	54.06	54.06	0	0	0
12/03/2026	54.15	400	51.49	54.15	51.49	0	0	0
11/03/2026	54.34	200	55.10	55.10	54.34	0	0	0
10/03/2026	54.53	9,800	54.63	54.63	52.25	2,000	800	0.1
09/03/2026	54.91	16,700	52.35	55.01	51.21	2,000	800	0.1
06/03/2026	55.01	300	55.10	55.10	55.01	0	0	0
05/03/2026	54.82	200	54.91	54.91	54.82	0	0	0
04/03/2026	55.01	400	55.10	55.10	55.01	0	0	0
03/03/2026	55.01	100	55.01	55.01	55.01	0	400	-0.0
02/03/2026	55.10	1,200	55.10	55.10	54.15	800	800	0
27/02/2026	55.10	48,300	55.10	55.10	55.10	0	16,100	-0.9
26/02/2026	55.10	32,700	55.10	55.10	54.53	0	10,000	-0.6
25/02/2026	55.10	53,800	54.34	55.10	54.34	0	10,100	-0.6
24/02/2026	55.10	47,200	54.25	55.20	54.25	5,000	7,200	-0.1
23/02/2026	55.58	600	54.15	55.58	54.15	0	100	-0.0
13/02/2026	55.96	100	55.96	55.96	55.96	0	0	0
12/02/2026	56.91	8,600	57.00	60.62	56.91	3,000	2,000	0.1
11/02/2026	56.72	14,800	57.38	57.38	56.05	12,400	6,800	0.3
10/02/2026	54.82	100	54.82	54.82	54.82	0	0	0
09/02/2026	54.91	200	55.01	55.01	54.91	0	0	0
06/02/2026	55.01	200	54.15	55.01	54.15	0	0	0
05/02/2026	55.01	10,300	53.96	55.01	53.96	9,800	1,000	0.5
04/02/2026	53.96	1,200	53.96	53.96	53.96	0	0	0
03/02/2026	53.87	3,200	53.87	53.87	53.87	800	800	0
02/02/2026	53.87	100	53.87	53.87	53.87	0	0	0
30/01/2026	53.96	700	53.87	53.96	53.87	0	200	-0.0
29/01/2026	53.87	300	53.96	53.96	53.20	0	0	0
28/01/2026	53.96	300	53.49	53.96	52.25	0	0	0
27/01/2026	54.06	1,100	52.25	54.06	52.06	0	500	-0.0
26/01/2026	53.96	900	53.96	54.15	53.96	0	300	-0.0
23/01/2026	53.96	1,000	54.06	54.06	53.96	0	0	0
22/01/2026	53.49	700	54.15	54.15	53.49	0	600	-0.0
21/01/2026	54.15	1,000	54.15	54.15	54.15	0	100	-0.0
20/01/2026	52.73	13,800	52.25	54.63	52.25	600	13,400	-0.7
19/01/2026	54.63	8,200	54.63	54.63	54.63	0	5,000	-0.3
16/01/2026	54.63	19,000	55.10	55.39	54.63	2,900	10,800	-0.5
15/01/2026	55.48	1,200	54.25	55.48	54.25	0	1,000	-0.1
14/01/2026	55.58	2,100	55.58	55.58	55.58	0	1,000	-0.1
13/01/2026	56.81	1,100	54.63	56.81	54.63	0	1,000	-0.1
12/01/2026	54.63	1,100	54.63	54.63	54.63	0	1,000	-0.1
09/01/2026	55.58	54,500	54.15	55.58	54.15	0	0	0
08/01/2026	56.05	1,100	54.15	56.05	54.15	500	1,000	-0.0
07/01/2026	54.15	6,900	55.10	55.10	54.15	0	300	-0.0
06/01/2026	55.10	47,900	55.10	55.10	54.15	2,000	4,900	-0.2
05/01/2026	55.10	9,100	54.25	55.10	54.25	0	0	0
31/12/2025	54.15	100	54.15	54.15	54.15	0	0	0
30/12/2025	53.87	10,700	55.01	57.00	53.87	0	8,100	-0.5
29/12/2025	53.30	8,100	53.30	53.30	53.30	100	0	0.0
26/12/2025	52.82	15,400	54.34	55.10	52.73	0	10,000	-0.6
25/12/2025	54.63	100	54.63	54.63	54.63	100	0	0.0
24/12/2025	55.01	0	55.01	55.01	55.01	0	0	0
23/12/2025	55.01	0	55.01	55.01	55.01	0	0	0
22/12/2025	55.01	700	53.30	55.01	53.20	0	0	0
19/12/2025	55.01	900	52.63	55.01	52.63	0	0	0
18/12/2025	55.29	0	55.29	55.29	55.29	0	0	0
17/12/2025	55.29	9,100	55.10	55.29	55.10	0	5,400	-0.3
16/12/2025	55.29	14,600	52.82	55.29	52.82	0	3,800	-0.2
15/12/2025	55.20	4,000	55.10	55.20	55.10	0	2,000	-0.1
12/12/2025	55.29	19,700	55.10	55.29	55.10	0	13,000	-0.8
11/12/2025	55.39	6,800	52.54	55.39	52.54	0	2,800	-0.2
10/12/2025	55.10	2,100	52.44	55.10	52.44	0	100	-0.0
09/12/2025	55.10	0	55.10	55.10	55.10	0	0	0
08/12/2025	55.10	3,500	56.15	56.15	55.10	0	2,800	-0.2
05/12/2025	56.53	0	56.53	56.53	56.53	0	0	0
04/12/2025	56.53	5,000	56.53	56.53	56.53	0	0	0
03/12/2025	56.81	0	56.81	56.81	56.81	0	0	0
02/12/2025	56.81	100	56.81	56.81	56.81	0	0	0
01/12/2025	55.10	100	55.10	55.10	55.10	0	0	0
28/11/2025	55.58	500	52.73	55.96	52.73	0	0	0
27/11/2025	56.05	0	56.05	56.05	56.05	0	0	0
26/11/2025	56.05	0	56.05	56.05	56.05	0	0	0
25/11/2025	56.05	0	56.05	56.05	56.05	0	0	0
24/11/2025	56.05	0	56.05	56.05	56.05	0	0	0
21/11/2025	56.05	1,100	52.25	56.05	52.25	0	0	0
20/11/2025	55.58	0	55.58	55.58	55.58	0	0	0
19/11/2025	55.58	11,000	55.58	55.58	55.58	0	0	0

Page:
1
2
3
>>

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)	1.90	3.27%	157,000	-77,200	0	55.60 60.20 59
2 tháng (2026-07-13)	1.69	2.89%	1,618,900	-81,800	0	55.60 62 59
3 tháng (2026-06-15)	3.83	6.81%	2,060,700	-169,063	0	55.40 62 59
6 tháng (2026-03-16)	6.04	11.18%	2,903,500	-222,763	-0.0	50.54 62 59
12 tháng (2025-09-16)	3.38	5.96%	3,868,300	-469,763	-14.3	50.54 62 59
24 tháng (2024-09-23)	14.93	33.13%	8,457,400	-1,520,632	-71.5	44.05 62 59
36 tháng (2023-09-27)	24.70	69.96%	22,120,700	-4,069,932	-179.2	34.95 62 59
60 tháng (2021-10-07)	33.84	129.34%	136,048,500	-6,025,879	-245.8	22.78 62 59

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH