CTCP Nước Thủ Dầu Một (tdm)

48.50
0.05
(0.10%)
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
(2024-04-19) 		3.40 7.54% 894,800 -155,050 -7.5
43.70
51.30
48.50
2 tháng
(2024-03-19) 		3.65 8.14% 3,260,300 -141,550 -6.9
43.30
51.30
48.50
3 tháng
(2024-02-19) 		6.10 14.39% 3,911,600 -1,549,950 -67.3
42.15
51.30
48.50
6 tháng
(2023-11-20) 		9.79 25.28% 8,545,600 -1,649,350 -71.3
37.77
51.30
48.50
12 tháng
(2023-05-24) 		11.68 31.70% 18,821,500 -2,858,850 -119.8
35.03
51.30
48.50
24 tháng
(2022-05-30) 		14.68 43.42% 54,014,200 -8,077,297 -312.4
24.61
51.30
48.50
36 tháng
(2021-06-03) 		24.85 105.11% 184,519,500 -1,896,797 -96.8
23.60
51.30
48.50
60 tháng
(2019-06-14) 		23.38 93.11% 305,984,020 -9,036,077 -234.4
13.22
51.30
48.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
38.29
0.05
 631,900 38.24 39.19 38.15 0 0 0
#102 14/12/2023
38.24
-0.05
 1,600 38.29 38.71 38.24 400 0 0.0
#103 13/12/2023
38.29
-0.90
 21,500 39.19 39.19 38.15 0 0 0
#104 12/12/2023
39.19
1.04
 208,600 38.15 39.19 38.62 0 400 -0.0
#105 11/12/2023
38.15
-0.47
 2,100 38.62 39.19 38.15 0 0 0
#106 08/12/2023
38.62
-0.09
 5,100 38.71 38.71 38.24 0 4,100 -0.2
#107 07/12/2023
38.71
0
 50,300 38.71 38.71 38.15 0 0 0
#108 06/12/2023
38.71
0.66
 126,800 38.05 38.71 38.05 0 500 -0.0
#109 05/12/2023
38.05
0
 105,800 38.05 38.71 38.05 0 0 0
#110 04/12/2023
38.05
-0.66
 22,600 38.71 39.00 38.05 0 0 0
#111 01/12/2023
38.71
0.94
 2,100 37.77 38.71 38.24 0 0 0
#112 30/11/2023
37.77
-0.47
 34,900 38.24 38.52 37.77 100 17,800 -0.7
#113 29/11/2023
38.24
0.24
 5,400 38.01 38.24 38.24 0 2,000 -0.1
#114 28/11/2023
38.01
0
 2,500 38.01 38.01 38.01 0 0 0
#115 27/11/2023
38.01
-0.99
 3,600 39.00 39.66 38.01 500 0 0.0
#116 24/11/2023
39.00
-0.09
 4,300 39.09 39.09 38.52 0 0 0
#117 23/11/2023
39.09
0.19
 43,500 38.90 39.19 38.34 0 0 0
#118 22/11/2023
38.90
-0.19
 8,000 39.09 39.09 37.86 0 0 0
#119 21/11/2023
39.09
0.38
 400 38.71 39.09 39.09 300 0 0.0
#120 20/11/2023
38.71
0
 58,100 38.71 38.71 38.71 0 0 0
#121 17/11/2023
38.71
0
 3,500 38.71 39.66 38.71 0 0 0
#122 16/11/2023
38.71
0
 71,600 38.71 39.66 37.86 0 0 0
#123 15/11/2023
38.71
0.94
 50,200 37.77 38.71 38.24 0 0 0
#124 14/11/2023
37.77
-0.24
 31,600 38.01 38.24 37.77 100 31,000 -1.2
#125 13/11/2023
38.01
0
 10,500 38.01 38.01 38.01 200 0 0.0
#126 10/11/2023
38.01
0
 188,600 38.01 38.71 37.77 0 36,000 -1.4
#127 09/11/2023
38.01
-0.38
 1,200 38.38 38.38 38.01 0 1,100 -0.0
#128 08/11/2023
38.38
0.38
 5,200 38.01 38.71 38.01 0 100 -0.0
#129 07/11/2023
38.01
-0.71
 530,900 38.71 38.71 37.86 0 30,400 -1.2
#130 06/11/2023
38.71
-0.09
 133,900 38.81 38.81 37.77 0 200 -0.0
#131 03/11/2023
38.81
0
 33,100 38.81 38.81 37.16 0 30,000 -1.2
#132 02/11/2023
38.81
0
 2,700 38.81 38.81 38.24 0 100 -0.0
#133 01/11/2023
38.81
-0.76
 4,600 39.56 39.56 38.81 0 0 0
#134 31/10/2023
39.56
0.85
 10,800 38.71 39.56 38.52 100 300 -0.0
#135 30/10/2023
38.71
0
 13,500 38.71 39.56 38.24 0 1,100 -0.0
#136 27/10/2023
38.71
0.76
 110,600 37.96 38.71 37.86 0 34,900 -1.4
#137 26/10/2023
37.96
-0.94
 265,600 38.90 38.90 37.77 900 78,100 -3.1
#138 25/10/2023
38.90
0
 20,100 38.90 38.90 38.71 100 0 0.0
#139 24/10/2023
38.90
-0.66
 800 39.56 39.56 38.90 0 0 0
#140 23/10/2023
39.56
0.52
 1,500 39.04 39.66 38.81 0 0 0
#141 20/10/2023
39.04
-0.14
 300 39.19 39.19 39.04 0 0 0
#142 19/10/2023
39.19
-0.47
 19,800 39.66 39.75 38.81 11,900 12,000 -0.0
#143 18/10/2023
39.66
0
 10,200 39.66 39.66 38.71 5,300 0 0.2
#144 17/10/2023
39.66
-0.33
 19,100 39.99 39.99 38.81 900 0 0.0
#145 16/10/2023
39.99
0.33
 4,200 39.66 40.60 39.19 0 300 -0.0
#146 13/10/2023
39.66
0
 7,700 39.66 39.66 38.81 0 1,000 -0.0
#147 12/10/2023
39.66
0.94
 152,600 38.71 39.66 38.71 0 95,800 -3.9
#148 11/10/2023
38.71
-0.47
 56,700 39.19 39.19 38.71 0 54,100 -2.2
#149 10/10/2023
39.19
0.94
 80,300 38.24 39.19 38.62 0 0 0
#150 09/10/2023
38.24
0
 2,600 38.24 38.71 37.96 0 500 -0.0
#151 06/10/2023
38.24
-0.38
 54,100 38.62 38.62 38.01 0 53,400 -2.2
#152 05/10/2023
38.62
-0.09
 1,100 38.71 38.71 38.62 0 500 -0.0
#153 04/10/2023
38.71
0.47
 291,800 38.24 38.71 37.96 0 200,500 -8.1
#154 03/10/2023
38.24
-0.94
 506,400 39.19 39.19 37.96 0 200,000 -8.1
#155 02/10/2023
39.19
-0.28
 3,800 39.47 39.47 37.82 100 0 0.0
#156 29/09/2023
39.47
1.32
 8,600 38.15 39.56 38.15 100 100 0.0
#157 28/09/2023
38.15
0
 469,800 38.15 38.71 37.58 0 79,500 -3.2
#158 27/09/2023
38.15
0.38
 4,000 37.77 38.15 37.58 0 0 0
#159 26/09/2023
37.77
0
 91,700 37.77 38.67 37.67 0 69,500 -2.8
#160 25/09/2023
37.77
0
 15,600 37.77 37.96 37.77 0 100 -0.0
#161 22/09/2023
37.77
-0.19
 32,500 37.96 37.96 37.77 0 100 -0.0
#162 21/09/2023
37.96
0.09
 5,400 37.86 37.96 37.77 0 0 0
#163 20/09/2023
37.86
0.09
 118,100 37.77 37.96 37.77 2,400 700 0.1
#164 19/09/2023
37.77
-0.19
 5,400 37.96 38.05 37.77 0 0 0
#165 18/09/2023
37.96
0.80
 776,900 37.16 38.71 37.72 0 0 0
#166 15/09/2023
37.16
0.05
 139,400 37.11 37.77 36.82 0 93,400 -3.7
#167 14/09/2023
37.11
0
 500 37.11 37.11 37.11 0 0 0
#168 13/09/2023
37.11
-0.19
 47,900 37.30 37.77 37.01 0 19,400 -0.8
#169 12/09/2023
37.30
0.28
 15,600 37.01 37.30 37.01 0 0 0
#170 11/09/2023
37.01
-0.57
 586,400 37.58 37.77 36.87 0 19,500 -0.8
#171 08/09/2023
37.58
0.19
 62,500 37.39 37.58 36.64 0 54,000 -2.1
#172 07/09/2023
37.39
-0.38
 37,700 37.77 37.82 37.30 0 23,400 -0.9
#173 06/09/2023
37.77
-1.13
 53,400 38.90 38.90 37.77 6,700 30,700 -1.0
#174 05/09/2023
38.90
-1.51
 3,900 40.41 40.41 38.05 0 0 0
#175 31/08/2023
40.41
2.64
 27,000 37.77 40.41 37.20 15,100 700 0.6
#176 30/08/2023
37.77
0.28
 22,400 37.49 38.71 37.58 0 0 0
#177 29/08/2023
37.49
0
 12,100 37.49 37.49 37.49 300 0 0.0
#178 28/08/2023
37.49
-0.24
 15,900 37.72 37.72 37.44 0 0 0
#179 25/08/2023
37.72
-0.05
 1,000 37.77 37.77 37.72 0 0 0
#180 24/08/2023
37.77
0
 53,900 37.77 37.82 37.01 48,500 0 1.9
#181 23/08/2023
37.77
0
 6,600 37.77 37.86 36.87 5,000 0 0.2
#182 22/08/2023
37.77
0.05
 40,000 37.72 37.77 36.92 39,900 0 1.6
#183 21/08/2023
37.72
0.28
 8,800 37.44 37.72 36.82 0 0 0
#184 18/08/2023
37.44
-0.33
 15,200 37.77 37.77 37.44 2,200 0 0.1
#185 17/08/2023
37.77
0
 6,200 37.77 37.86 37.58 0 0 0
#186 16/08/2023
37.77
0.24
 121,600 37.53 38.01 37.49 0 0 0
#187 15/08/2023
37.53
-0.24
 22,600 37.77 37.77 37.53 0 0 0
#188 14/08/2023
37.77
0.38
 102,600 37.39 37.77 37.01 0 0 0
#189 11/08/2023
37.39
-0.09
 1,000 37.49 37.77 37.34 0 0 0
#190 10/08/2023
37.49
-0.28
 35,800 37.77 37.77 37.49 0 1,000 -0.0
#191 09/08/2023
37.77
0
 81,900 37.77 37.82 37.49 0 500 -0.0
#192 08/08/2023
37.77
-0.05
 24,700 37.82 37.82 37.53 0 0 0
#193 07/08/2023
37.82
0.05
 25,400 37.77 37.82 36.82 0 0 0
#194 04/08/2023
37.77
0.09
 24,200 37.67 37.77 37.01 300 0 0.0
#195 03/08/2023
37.67
-0.09
 33,200 37.77 37.86 37.58 0 0 0
#196 02/08/2023
37.77
0.33
 48,500 37.44 37.82 37.49 100 0 0.0
#197 01/08/2023
37.44
-0.05
 55,800 37.49 37.77 37.44 0 0 0
#198 31/07/2023
37.49
0
 46,000 37.49 37.82 37.11 1,200 100 0.0
#199 28/07/2023
37.49
-0.28
 23,600 37.77 37.82 37.49 0 0 0
#200 27/07/2023
37.77
-0.09
 41,000 37.86 37.86 37.58 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc