CTCP Nước Thủ Dầu Một (tdm)

57.60
0.30
(0.52%)
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) 		4.02 7.55% 453,100 -10,800 0
53.28
57.70
57.60
2 tháng
(2026-03-02) 		0.60 1.06% 501,600 -18,500 0.1
52.01
57.70
57.60
3 tháng
(2026-01-29) 		1.87 3.38% 724,000 -41,800 -1.3
52.01
58.56
57.60
6 tháng
(2025-10-31) 		1.58 2.83% 1,092,200 -139,900 -6.9
52.01
58.56
57.60
12 tháng
(2025-05-05) 		3.53 6.57% 2,458,300 -1,233,300 -67.3
52.01
58.66
57.60
24 tháng
(2024-05-09) 		13.02 29.41% 8,089,500 -1,453,169 -78.1
44.28
58.66
57.60
36 tháng
(2023-05-15) 		21.78 61.34% 26,942,000 -4,157,969 -190.4
33.36
58.66
57.60
60 tháng
(2021-05-25) 		34.24 148.46% 193,915,200 -3,184,516 -167.1
22.31
58.66
57.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
11.92
 1,200 10.38 11.92 11.92 0 0 0
24/04/2018
10.38
 0 10.38 10.38 10.38 0 0 0
23/04/2018
10.38
 3,000 12.14 12.14 10.38 0 0 0
20/04/2018
12.14
 7,000 12.14 12.14 12.14 0 0 0
19/04/2018
12.14
 3,700 12.14 12.22 12.14 0 0 0
18/04/2018
12.14
 100 12.37 12.37 12.14 0 0 0
17/04/2018
12.37
 0 12.37 12.37 12.37 0 0 0
16/04/2018
12.37
 0 11.85 12.37 12.37 0 0 0
13/04/2018
11.85
 6,400 12.51 12.51 11.85 0 0 0
12/04/2018
12.51
 2,100 12.51 12.51 12.51 0 0 0
11/04/2018
12.51
 5,000 13.03 13.03 12.51 0 0 0
10/04/2018
13.03
 0 13.03 13.03 13.03 0 0 0
09/04/2018
13.03
 5,400 13.03 13.10 13.03 0 0 0
06/04/2018
13.03
 1,000 13.10 13.10 13.03 0 0 0
05/04/2018
13.10
 5,600 13.10 13.10 13.10 0 0 0
04/04/2018
13.10
 0 13.10 13.10 13.10 0 0 0
03/04/2018
13.10
 2 13.10 13.10 13.10 0 0 0
02/04/2018
13.10
 300 12.29 13.10 13.10 0 0 0
30/03/2018
12.29
 10 12.29 12.29 12.29 0 0 0
29/03/2018
12.29
 100 11.85 12.29 12.29 0 0 0
28/03/2018
11.85
 10,000 12.14 12.14 11.85 0 0 0
27/03/2018
12.14
 6,800 11.48 12.22 11.78 0 0 0
26/03/2018
11.48
 1,000 11.78 11.78 11.48 0 0 0
23/03/2018
11.78
 0 11.78 11.78 11.78 0 0 0
22/03/2018
11.78
 1,720 11.78 11.78 11.78 0 0 0
21/03/2018
11.78
 0 11.78 11.78 11.78 0 0 0
20/03/2018
11.78
 2,003 12.29 12.29 11.78 0 0 0
19/03/2018
12.29
 2,202 11.56 12.29 12.29 0 0 0
16/03/2018
11.56
 0 11.56 11.56 11.56 0 0 0
15/03/2018
11.56
 22 12.59 12.59 11.56 0 0 0
14/03/2018
12.59
 11,100 12.00 12.59 11.41 0 0 0
13/03/2018
12.00
 0 11.78 12.00 12.00 0 0 0
12/03/2018
11.78
 12,000 12.51 12.51 11.78 0 0 0
09/03/2018
12.51
 900 12.51 12.73 12.51 0 0 0
08/03/2018
12.51
 200 12.14 12.51 12.51 0 0 0
07/03/2018
12.14
 8,600 11.85 12.14 12.00 0 0 0
06/03/2018
11.85
 6,000 12.14 12.14 11.85 0 0 0
05/03/2018
12.14
 0 12.14 12.14 12.14 0 0 0
02/03/2018
12.14
 21,805 11.48 12.14 12.14 0 0 0
01/03/2018
11.48
 3,500 12.88 12.88 11.48 0 0 0
28/02/2018
12.88
 30,600 12.07 13.25 12.88 0 0 0
27/02/2018
12.07
 10 12.07 12.07 12.07 0 0 0
26/02/2018
12.07
 0 12.07 12.07 12.07 0 0 0
23/02/2018
12.07
 0 12.07 12.07 12.07 0 0 0
22/02/2018
12.07
 0 12.07 12.07 12.07 0 0 0
21/02/2018
12.07
 0 12.07 12.07 12.07 0 0 0
13/02/2018
12.07
 0 12.07 12.07 12.07 0 0 0
12/02/2018
12.07
 0 12.14 12.07 12.07 0 0 0
09/02/2018
12.14
 200 12.14 12.14 12.00 0 0 0
08/02/2018
12.14
 0 12.14 12.14 12.14 0 0 0
07/02/2018
12.14
 4,234 12.07 12.14 12.14 0 0 0
06/02/2018
12.07
 2,210 12.07 12.07 10.30 0 0 0
05/02/2018
12.07
 3,500 12.73 12.73 12.07 0 0 0
02/02/2018
12.73
 833 12.44 12.73 12.73 0 0 0
01/02/2018
12.44
 0 12.44 12.44 12.44 0 0 0
31/01/2018
12.44
 100 12.29 12.44 12.44 0 0 0
30/01/2018
12.29
 12,200 12.51 12.51 11.63 0 0 0
29/01/2018
12.51
 0 12.51 12.51 12.51 0 0 0
26/01/2018
12.51
 15,210 12.59 12.81 12.44 0 0 0
25/01/2018
12.59
 3,752 13.25 13.25 12.59 0 0 0
24/01/2018
13.25
 0 13.25 13.25 13.25 0 0 0
23/01/2018
13.25
 700 12.51 13.25 13.25 0 0 0
22/01/2018
12.51
 4,102 12.51 12.59 12.51 0 0 0
19/01/2018
12.51
 400 13.40 13.47 12.51 0 0 0
18/01/2018
13.40
 6,000 13.62 13.62 13.40 0 0 0
17/01/2018
13.62
 0 13.62 13.62 13.62 0 0 0
16/01/2018
13.62
 2,002 12.95 13.62 13.62 0 0 0
15/01/2018
12.95
 6,577 12.73 12.95 12.59 0 0 0
12/01/2018
12.73
 4,300 13.10 13.25 12.51 0 0 0
11/01/2018: Cổ tức tiền mặt tỉ lệ: 8%
11/01/2018
13.10
 14,109 13.32 13.32 13.10 0 0 0
10/01/2018
13.32
 12,804 12.90 13.39 13.11 0 0 0
09/01/2018
12.90
 12,610 13.39 13.39 12.83 0 0 0
08/01/2018
13.39
 5,400 13.39 13.39 12.12 0 0 0
05/01/2018
13.39
 9,120 12.69 13.39 11.00 0 0 0
04/01/2018
12.69
 14,315 12.55 13.04 12.48 0 0 0
03/01/2018
12.55
 8,600 14.10 14.10 12.34 0 0 0
02/01/2018
14.10
 31,000 12.69 14.10 13.11 0 0 0
29/12/2017
12.69
 100 12.34 12.69 12.69 0 0 0
28/12/2017
12.34
 500 13.18 13.18 12.34 0 0 0
27/12/2017
13.18
 1,600 13.39 13.39 12.69 0 0 0
26/12/2017
13.39
 200 13.39 13.39 12.05 0 0 0
25/12/2017
13.39
 326 13.18 13.60 11.28 0 0 0
22/12/2017
13.18
 0 13.60 13.18 13.18 0 0 0
21/12/2017
13.60
 200 14.24 14.24 12.69 0 0 0
20/12/2017
14.24
 0 14.24 14.24 14.24 0 0 0
19/12/2017
14.24
 0 14.24 14.24 14.24 0 0 0
18/12/2017
14.24
 0 14.45 14.24 14.24 0 0 0
15/12/2017
14.45
 20,000 14.45 14.45 14.10 0 0 0
14/12/2017
14.45
 5,700 13.53 14.45 13.75 0 0 0
13/12/2017
13.53
 1,000 15.86 15.86 13.53 0 0 0
12/12/2017
15.86
 0 15.86 15.86 15.86 0 0 0
11/12/2017
15.86
 87 16.92 16.92 15.86 0 0 0
08/12/2017
16.92
 15,974 14.73 16.92 14.66 0 0 0
07/12/2017
14.73
 0 14.73 14.73 14.73 0 0 0
06/12/2017
14.73
 1,000 15.79 15.79 14.73 0 0 0
05/12/2017
15.79
 0 15.79 15.79 15.79 0 0 0
04/12/2017
15.79
 0 15.79 15.79 15.79 0 0 0
01/12/2017
15.79
 13 15.79 15.79 15.79 0 0 0
30/11/2017
15.79
 0 15.79 15.79 15.79 0 0 0
29/11/2017
15.79
 0 15.79 15.79 15.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |