Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	46.25	300	46.25	46.25	46.25	0	0	0
15/04/2026	46.25	300	46.25	46.25	46.25	0	100	0
14/04/2026	46.35	400	46.35	46.35	46.35	0	0	0
13/04/2026	47.48	800	46.35	47.48	46.35	0	0	0
10/04/2026	46.35	0	46.35	46.35	46.35	0	0	0
09/04/2026	46.35	300	46.35	46.35	46.35	0	0	0
08/04/2026	43.60	100	43.60	43.60	43.60	0	0	0
07/04/2026	45.31	100	45.31	45.31	45.31	0	0	0
06/04/2026	45.31	500	45.31	45.31	45.31	0	0	0
03/04/2026	45.31	300	45.31	45.31	45.31	0	0	0
02/04/2026	45.31	300	45.02	45.31	45.02	0	0	0
01/04/2026	45.02	300	43.51	45.02	43.51	0	0	0
31/03/2026	45.02	6,800	43.51	45.31	43.51	0	0	0
30/03/2026	43.46	100	43.46	43.46	43.46	0	0	0
27/03/2026	41.90	0	41.90	41.90	41.90	0	0	0
26/03/2026	41.90	300	41.62	41.90	41.62	0	0	0
25/03/2026	42.75	400	42.75	42.75	42.75	0	0	0
24/03/2026	42.75	400	42.56	42.75	42.56	0	0	0
23/03/2026	42.75	10,100	41.33	42.85	41.33	200	0	0
20/03/2026	41.24	3,200	42.09	42.09	41.14	0	0	0
19/03/2026	41.43	1,000	41.62	41.62	41.43	0	0	0
18/03/2026	41.62	1,000	41.62	41.62	41.62	0	0	0
17/03/2026	42.66	2,000	43.04	43.04	41.62	0	200	-0.0
16/03/2026	43.04	500	43.32	43.51	43.04	0	0	0
13/03/2026	43.32	400	41.85	43.32	41.85	0	0	0
12/03/2026	41.85	100	41.85	41.85	41.85	0	0	0
11/03/2026	41.10	3,300	41.10	41.10	40.67	0	0	0
10/03/2026	41.10	10,000	40.81	41.14	38.17	0	0	0
09/03/2026	40.81	100	40.81	40.81	40.81	0	0	0
06/03/2026	41.10	700	41.14	41.14	41.10	0	0	0
05/03/2026	40.96	100	40.96	40.96	40.96	0	0	0
04/03/2026	40.77	3,000	40.48	40.77	40.44	0	0	0
03/03/2026	40.77	1,200	41.10	41.14	40.77	0	0	0
02/03/2026	41.14	1,400	42.47	42.47	40.72	300	300	0
27/02/2026	41.14	4,600	41.29	41.62	40.67	0	0	0
26/02/2026	41.24	1,200	40.67	41.24	40.67	0	0	0
25/02/2026	40.72	2,400	40.67	40.72	40.67	0	0	0
24/02/2026	40.67	6,500	41.62	41.62	40.20	0	0	0
23/02/2026	40.67	3,900	40.72	41.52	40.67	0	0	0
13/02/2026	43.04	1,300	40.53	43.04	40.53	0	1,000	-0.0
12/02/2026	40.48	79,300	40.96	43.04	40.48	5,000	79,100	-3.2
11/02/2026	43.51	400	43.51	43.51	43.51	0	400	-0.0
10/02/2026	43.79	100	43.79	43.79	43.79	0	100	-0.0
09/02/2026	43.79	8,500	43.23	43.79	42.56	500	10,100	-0.4
06/02/2026	43.79	11,100	43.51	43.79	43.51	500	10,100	-0.4
05/02/2026	43.51	4,000	43.13	43.98	43.13	200	0	0.0
04/02/2026	43.23	200	43.23	43.23	43.23	0	0	0
03/02/2026	43.51	400	44.45	44.45	43.51	300	300	0
02/02/2026	44.45	1,100	43.13	44.45	43.13	100	100	-0.0
30/01/2026	44.45	500	44.45	44.45	44.45	0	500	-0.0
29/01/2026	45.87	18,400	44.45	45.87	44.45	0	18,300	-0.9
28/01/2026	45.87	1,100	44.93	45.87	44.93	0	0	0
27/01/2026	44.36	1,700	42.56	44.36	41.62	0	100	-0.0
26/01/2026	44.45	100	44.45	44.45	44.45	0	100	-0.0
23/01/2026	44.45	4,100	44.55	44.60	43.51	0	0	0
22/01/2026	45.97	3,100	44.45	45.97	44.45	0	3,000	-0.1
21/01/2026	46.06	1,900	44.93	46.06	44.08	0	0	0
20/01/2026	45.97	200	43.98	45.97	43.98	0	0	0
19/01/2026	46.16	100	46.16	46.16	46.16	0	0	0
16/01/2026	45.73	100	45.73	45.73	45.73	0	0	0
15/01/2026	46.35	100	46.35	46.35	46.35	0	0	0
14/01/2026	47.20	2,200	45.40	47.20	43.98	0	0	0
13/01/2026	47.20	200	46.35	47.20	46.35	0	0	0
12/01/2026	47.29	100	47.29	47.29	47.29	0	0	0
09/01/2026	46.35	1,100	46.35	46.35	46.35	0	1,000	-0.0
08/01/2026	46.35	100	46.35	46.35	46.35	0	0	0
07/01/2026	46.35	100	46.35	46.35	46.35	0	0	0
06/01/2026	46.35	0	46.35	46.35	46.35	0	0	0
05/01/2026	46.35	0	46.35	46.35	46.35	0	0	0
31/12/2025	46.35	500	46.35	46.35	46.35	0	0	0
30/12/2025	46.35	100	46.35	46.35	46.35	0	0	0
29/12/2025	47.29	0	47.29	47.29	47.29	0	0	0
26/12/2025	47.29	300	47.29	47.29	47.29	0	0	0
25/12/2025	47.29	200	47.29	47.29	47.29	0	0	0
24/12/2025	48.24	100	48.24	48.24	48.24	0	0	0
23/12/2025	45.40	0	45.40	45.40	45.40	0	0	0
22/12/2025	45.40	0	45.40	45.40	45.40	0	0	0
19/12/2025	45.40	100	45.40	45.40	45.40	0	0	0
18/12/2025	48.52	6,300	47.29	48.52	47.29	0	0	0
17/12/2025	45.40	0	45.40	45.40	45.40	0	0	0
16/12/2025	45.40	0	45.40	45.40	45.40	0	0	0
15/12/2025	45.40	1,600	45.40	45.40	45.40	0	200	-0.0
12/12/2025	45.40	400	45.40	45.40	45.40	0	400	-0.0
11/12/2025	45.40	0	45.40	45.40	45.40	0	0	0
10/12/2025	45.40	0	45.40	45.40	45.40	0	0	0
09/12/2025	45.40	500	45.40	45.40	45.40	0	500	-0.0
08/12/2025	45.40	100	45.40	45.40	45.40	0	0	0
05/12/2025	47.77	0	47.77	47.77	47.77	0	0	0
04/12/2025	47.77	0	47.77	47.77	47.77	0	0	0
03/12/2025	47.77	0	47.77	47.77	47.77	0	0	0
02/12/2025	47.77	600	47.77	47.77	47.77	0	100	-0.0
01/12/2025	47.77	0	47.77	47.77	47.77	0	0	0
28/11/2025	47.77	0	47.77	47.77	47.77	0	0	0
27/11/2025	47.77	300	44.64	47.77	44.64	0	0	0
26/11/2025	47.86	100	47.86	47.86	47.86	0	0	0
25/11/2025	48.14	0	48.14	48.14	48.14	0	0	0
24/11/2025	48.14	0	48.14	48.14	48.14	0	0	0
21/11/2025	48.14	0	48.14	48.14	48.14	0	0	0
20/11/2025	48.14	0	48.14	48.14	48.14	0	0	0
19/11/2025	48.14	0	48.14	48.14	48.14	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)	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

CTCP Cấp nước Thủ Đức (tdw)

THỐNG KÊ GIAO DỊCH