CTCP Cấp nước Thủ Đức (tdw)

49.90
-0.10
(-0.20%)
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
(2026-03-30) 		4.05 8.81% 13,100 -100 0
45.95
50.90
49.90
2 tháng
(2026-03-02) 		6.50 14.94% 52,300 -100 -0.0
43.10
50.90
49.90
3 tháng
(2026-01-29) 		1.50 3.09% 196,200 -113,500 -5.0
42.80
50.90
49.90
6 tháng
(2025-10-31) 		1.30 2.67% 224,200 -118,900 -5.3
42.80
51.30
49.90
12 tháng
(2025-05-05) 		-7.37 -12.84% 495,600 -194,200 -8.6
42.80
61.67
49.90
24 tháng
(2024-05-09) 		5.36 12% 577,200 -198,330 -8.8
41.31
65.02
49.90
36 tháng
(2023-05-15) 		16.24 48.08% 692,700 -169,030 -7.3
33.43
65.02
49.90
60 tháng
(2021-05-25) 		24.27 94.29% 878,300 -155,150 -25.3
25.05
65.02
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
50.50
 0 50.50 50.50 50.50 0 0 0
28/11/2025
50.50
 0 50.50 50.50 50.50 0 0 0
27/11/2025
50.50
 300 47.20 50.50 47.20 0 0 0
26/11/2025
50.60
 100 50.60 50.60 50.60 0 0 0
25/11/2025
50.90
 0 50.90 50.90 50.90 0 0 0
24/11/2025
50.90
 0 50.90 50.90 50.90 0 0 0
21/11/2025
50.90
 0 50.90 50.90 50.90 0 0 0
20/11/2025
50.90
 0 50.90 50.90 50.90 0 0 0
19/11/2025
50.90
 0 50.90 50.90 50.90 0 0 0
18/11/2025
50.90
 0 50.90 50.90 50.90 0 0 0
17/11/2025
50.90
 300 48 50.90 47.80 0 0 0
14/11/2025
48
 0 48 48 48 0 0 0
13/11/2025
48
 0 48 48 48 0 0 0
12/11/2025
48
 100 48 48 48 0 0 0
11/11/2025
48
 0 48 48 48 0 0 0
10/11/2025
48
 0 48 48 48 0 0 0
07/11/2025
48
 100 48 48 48 0 0 0
06/11/2025
48.70
 0 48.70 48.70 48.70 0 0 0
05/11/2025
48.70
 0 48.70 48.70 48.70 0 0 0
04/11/2025
48.70
 0 48.70 48.70 48.70 0 0 0
03/11/2025
48.70
 0 48.70 48.70 48.70 0 0 0
31/10/2025
48.70
 0 48.70 48.70 48.70 0 0 0
30/10/2025
48.70
 0 48.70 48.70 48.70 0 0 0
29/10/2025
48.70
 18,500 48.70 48.70 48.70 5,500 0 0.3
28/10/2025
48
 0 48 48 48 0 0 0
27/10/2025
48
 100 48 48 48 100 0 0.0
24/10/2025
51
 0 51 51 51 0 0 0
23/10/2025
51
 0 51 51 51 0 0 0
22/10/2025
51
 0 51 51 51 0 0 0
21/10/2025
51
 0 51 51 51 0 0 0
20/10/2025
51
 100 51 51 51 0 0 0
17/10/2025
49.90
 1,600 50 50 49.90 1,500 0 0.1
16/10/2025
49
 1,200 49 49 49 1,200 0 0.1
15/10/2025
48.30
 300 48.30 48.30 48.30 300 0 0.0
14/10/2025
51
 1,900 49 51 49 1,800 0 0.1
13/10/2025
48
 1,600 48 48 48 1,600 0 0.1
10/10/2025
47.05
 700 48 48 46.75 0 0 0
09/10/2025
48
 0 48 48 48 0 0 0
08/10/2025
48
 100 48 48 48 100 0 0.0
07/10/2025
48
 1,700 48 48 48 0 0 0
06/10/2025
48.50
 500 48.50 48.50 48.50 0 0 0
03/10/2025
49
 0 49 49 49 0 0 0
02/10/2025
49
 500 49.50 49.50 49 200 0 0.0
01/10/2025
49.70
 3,400 50 50 47 0 0 0
30/09/2025
49.90
 1,700 49 50 48.35 0 0 0
29/09/2025: Cổ tức tiền mặt tỉ lệ: 11.17%
29/09/2025
50.50
 4,000 49.35 50.50 49 0 0 0
26/09/2025
48.23
 300 48.48 48.48 48.23 0 0 0
25/09/2025
48.62
 900 48.62 48.62 48.62 0 0 0
24/09/2025
48.62
 700 48.62 48.62 48.62 0 0 0
23/09/2025
48.62
 1,100 48.62 48.72 48.62 100 0 0.0
22/09/2025
48.62
 1,100 50.63 50.63 48.62 0 0 0
19/09/2025
48.62
 31,900 48.67 48.82 48.53 9,600 0 0.5
18/09/2025
48.62
 3,100 46.91 48.62 46.91 0 0 0
17/09/2025
48.72
 4,000 48.87 48.97 48.72 0 100 -0.0
16/09/2025
48.38
 9,900 45.84 48.97 45.84 0 9,200 -0.4
15/09/2025
45.84
 32,100 45.84 45.84 45.06 200 30,700 -1.4
12/09/2025
45.74
 51,300 52.58 52.58 45.74 100 50,500 -2.4
11/09/2025
49.16
 3,900 52.78 52.78 49.16 0 2,900 -0.1
10/09/2025
52.78
 700 52.88 52.88 52.78 0 100 -0.0
09/09/2025
52.88
 100 52.88 52.88 52.88 0 100 -0.0
08/09/2025
56.78
 0 56.78 56.78 56.78 0 0 0
05/09/2025
56.78
 0 56.78 56.78 56.78 0 0 0
04/09/2025
56.78
 0 56.78 56.78 56.78 0 0 0
03/09/2025
56.78
 0 56.78 56.78 56.78 0 0 0
29/08/2025
56.78
 0 56.78 56.78 56.78 0 0 0
28/08/2025
56.78
 0 56.78 56.78 56.78 0 0 0
27/08/2025
56.78
 100 56.78 56.78 56.78 100 0 0.0
26/08/2025
55.71
 0 55.71 55.71 55.71 0 0 0
25/08/2025
55.71
 0 55.71 55.71 55.71 0 0 0
22/08/2025
55.71
 0 55.71 55.71 55.71 0 0 0
21/08/2025
55.71
 100 55.71 55.71 55.71 100 0 0.0
20/08/2025
53.76
 1,100 53.36 53.76 53.36 100 100 0
19/08/2025
56.88
 100 56.88 56.88 56.88 100 0 0.0
18/08/2025
56.88
 100 56.88 56.88 56.88 100 0 0.0
15/08/2025
56.88
 200 58.84 58.84 56.88 100 0 0.0
14/08/2025
55.03
 200 55.03 55.03 55.03 0 0 0
13/08/2025
55.03
 0 55.03 55.03 55.03 0 0 0
12/08/2025
55.03
 1,200 55.03 55.03 55.03 0 0 0
11/08/2025
55.03
 0 55.03 55.03 55.03 0 0 0
08/08/2025
55.03
 0 55.03 55.03 55.03 0 0 0
07/08/2025
55.03
 0 55.03 55.03 55.03 0 0 0
06/08/2025
55.03
 0 55.03 55.03 55.03 0 0 0
05/08/2025
55.03
 700 54.73 55.03 53.76 0 0 0
04/08/2025
55.03
 2,200 57.37 57.37 55.03 1,300 0 0.1
01/08/2025
53.76
 2,100 57.47 57.47 53.76 100 0 0.0
31/07/2025
53.76
 0 53.76 53.76 53.76 0 0 0
30/07/2025
53.76
 0 53.76 53.76 53.76 0 0 0
29/07/2025
53.76
 2,100 53.46 53.76 53.46 0 0 0
28/07/2025
53.66
 300 53.66 53.66 53.66 100 0 0.0
25/07/2025
53.66
 0 53.66 53.66 53.66 0 0 0
24/07/2025
53.66
 0 53.66 53.66 53.66 0 0 0
23/07/2025
53.66
 200 53.66 53.66 53.66 0 0 0
22/07/2025
53.66
 2,800 52.39 53.66 52.39 0 0 0
21/07/2025
52.78
 0 52.78 52.78 52.78 0 0 0
18/07/2025
52.78
 200 52.78 52.78 52.78 0 0 0
17/07/2025
52.97
 0 52.97 52.97 52.97 0 0 0
16/07/2025
52.97
 0 52.97 52.97 52.97 0 0 0
15/07/2025
52.97
 1,100 53.07 53.07 52.97 100 200 -0.0
14/07/2025
52.78
 300 55.22 55.22 52.78 0 200 -0.0
11/07/2025
52.78
 1,000 53.56 53.56 52.78 0 100 0

Chính sách bảo mật | Điều khoản sử dụng |