CTCP Nước Thủ Dầu Một (tdm)

59
-1
(-1.67%)
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
(2026-08-12) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2018
12.16
 2,100 12.16 12.16 12.16 0 0 0
11/04/2018
12.16
 5,000 12.66 12.66 12.16 0 0 0
10/04/2018
12.66
 0 12.66 12.66 12.66 0 0 0
09/04/2018
12.66
 5,400 12.66 12.73 12.66 0 0 0
06/04/2018
12.66
 1,000 12.73 12.73 12.66 0 0 0
05/04/2018
12.73
 5,600 12.73 12.73 12.73 0 0 0
04/04/2018
12.73
 0 12.73 12.73 12.73 0 0 0
03/04/2018
12.73
 2 12.73 12.73 12.73 0 0 0
02/04/2018
12.73
 300 11.95 12.73 12.73 0 0 0
30/03/2018
11.95
 10 11.95 11.95 11.95 0 0 0
29/03/2018
11.95
 100 11.52 11.95 11.95 0 0 0
28/03/2018
11.52
 10,000 11.80 11.80 11.52 0 0 0
27/03/2018
11.80
 6,800 11.16 11.87 11.45 0 0 0
26/03/2018
11.16
 1,000 11.45 11.45 11.16 0 0 0
23/03/2018
11.45
 0 11.45 11.45 11.45 0 0 0
22/03/2018
11.45
 1,720 11.45 11.45 11.45 0 0 0
21/03/2018
11.45
 0 11.45 11.45 11.45 0 0 0
20/03/2018
11.45
 2,003 11.95 11.95 11.45 0 0 0
19/03/2018
11.95
 2,202 11.23 11.95 11.95 0 0 0
16/03/2018
11.23
 0 11.23 11.23 11.23 0 0 0
15/03/2018
11.23
 22 12.23 12.23 11.23 0 0 0
14/03/2018
12.23
 11,100 11.66 12.23 11.09 0 0 0
13/03/2018
11.66
 0 11.45 11.66 11.66 0 0 0
12/03/2018
11.45
 12,000 12.16 12.16 11.45 0 0 0
09/03/2018
12.16
 900 12.16 12.38 12.16 0 0 0
08/03/2018
12.16
 200 11.80 12.16 12.16 0 0 0
07/03/2018
11.80
 8,600 11.52 11.80 11.66 0 0 0
06/03/2018
11.52
 6,000 11.80 11.80 11.52 0 0 0
05/03/2018
11.80
 0 11.80 11.80 11.80 0 0 0
02/03/2018
11.80
 21,805 11.16 11.80 11.80 0 0 0
01/03/2018
11.16
 3,500 12.52 12.52 11.16 0 0 0
28/02/2018
12.52
 30,600 11.73 12.88 12.52 0 0 0
27/02/2018
11.73
 10 11.73 11.73 11.73 0 0 0
26/02/2018
11.73
 0 11.73 11.73 11.73 0 0 0
23/02/2018
11.73
 0 11.73 11.73 11.73 0 0 0
22/02/2018
11.73
 0 11.73 11.73 11.73 0 0 0
21/02/2018
11.73
 0 11.73 11.73 11.73 0 0 0
13/02/2018
11.73
 0 11.73 11.73 11.73 0 0 0
12/02/2018
11.73
 0 11.80 11.73 11.73 0 0 0
09/02/2018
11.80
 200 11.80 11.80 11.66 0 0 0
08/02/2018
11.80
 0 11.80 11.80 11.80 0 0 0
07/02/2018
11.80
 4,234 11.73 11.80 11.80 0 0 0
06/02/2018
11.73
 2,210 11.73 11.73 10.01 0 0 0
05/02/2018
11.73
 3,500 12.38 12.38 11.73 0 0 0
02/02/2018
12.38
 833 12.09 12.38 12.38 0 0 0
01/02/2018
12.09
 0 12.09 12.09 12.09 0 0 0
31/01/2018
12.09
 100 11.95 12.09 12.09 0 0 0
30/01/2018
11.95
 12,200 12.16 12.16 11.30 0 0 0
29/01/2018
12.16
 0 12.16 12.16 12.16 0 0 0
26/01/2018
12.16
 15,210 12.23 12.45 12.09 0 0 0
25/01/2018
12.23
 3,752 12.88 12.88 12.23 0 0 0
24/01/2018
12.88
 0 12.88 12.88 12.88 0 0 0
23/01/2018
12.88
 700 12.16 12.88 12.88 0 0 0
22/01/2018
12.16
 4,102 12.16 12.23 12.16 0 0 0
19/01/2018
12.16
 400 13.02 13.09 12.16 0 0 0
18/01/2018
13.02
 6,000 13.23 13.23 13.02 0 0 0
17/01/2018
13.23
 0 13.23 13.23 13.23 0 0 0
16/01/2018
13.23
 2,002 12.59 13.23 13.23 0 0 0
15/01/2018
12.59
 6,577 12.38 12.59 12.23 0 0 0
12/01/2018
12.38
 4,300 12.73 12.88 12.16 0 0 0
11/01/2018: Cổ tức tiền mặt tỉ lệ: 8%
11/01/2018
12.73
 14,109 12.95 12.95 12.73 0 0 0
10/01/2018
12.95
 12,804 12.54 13.02 12.74 0 0 0
09/01/2018
12.54
 12,610 13.02 13.02 12.47 0 0 0
08/01/2018
13.02
 5,400 13.02 13.02 11.78 0 0 0
05/01/2018
13.02
 9,120 12.33 13.02 10.69 0 0 0
04/01/2018
12.33
 14,315 12.19 12.67 12.13 0 0 0
03/01/2018
12.19
 8,600 13.70 13.70 11.99 0 0 0
02/01/2018
13.70
 31,000 12.33 13.70 12.74 0 0 0
29/12/2017
12.33
 100 11.99 12.33 12.33 0 0 0
28/12/2017
11.99
 500 12.81 12.81 11.99 0 0 0
27/12/2017
12.81
 1,600 13.02 13.02 12.33 0 0 0
26/12/2017
13.02
 200 13.02 13.02 11.71 0 0 0
25/12/2017
13.02
 326 12.81 13.22 10.96 0 0 0
22/12/2017
12.81
 0 13.22 12.81 12.81 0 0 0
21/12/2017
13.22
 200 13.84 13.84 12.33 0 0 0
20/12/2017
13.84
 0 13.84 13.84 13.84 0 0 0
19/12/2017
13.84
 0 13.84 13.84 13.84 0 0 0
18/12/2017
13.84
 0 14.04 13.84 13.84 0 0 0
15/12/2017
14.04
 20,000 14.04 14.04 13.70 0 0 0
14/12/2017
14.04
 5,700 13.15 14.04 13.36 0 0 0
13/12/2017
13.15
 1,000 15.41 15.41 13.15 0 0 0
12/12/2017
15.41
 0 15.41 15.41 15.41 0 0 0
11/12/2017
15.41
 87 16.44 16.44 15.41 0 0 0
08/12/2017
16.44
 15,974 14.32 16.44 14.25 0 0 0
07/12/2017
14.32
 0 14.32 14.32 14.32 0 0 0
06/12/2017
14.32
 1,000 15.35 15.35 14.32 0 0 0
05/12/2017
15.35
 0 15.35 15.35 15.35 0 0 0
04/12/2017
15.35
 0 15.35 15.35 15.35 0 0 0
01/12/2017
15.35
 13 15.35 15.35 15.35 0 0 0
30/11/2017
15.35
 0 15.35 15.35 15.35 0 0 0
29/11/2017
15.35
 0 15.35 15.35 15.35 0 0 0
28/11/2017
15.35
 0 15.35 15.35 15.35 0 0 0
27/11/2017
15.35
 1,000 14.39 15.35 15.35 0 0 0
24/11/2017
14.39
 4,500 14.39 14.39 14.39 0 0 0
23/11/2017
14.39
 4,500 14.32 14.39 14.11 0 0 0
22/11/2017
14.32
 5,300 14.32 14.32 13.63 0 0 0
21/11/2017
14.32
 2,700 12.95 14.39 12.95 0 0 0
20/11/2017
12.95
 12,500 11.30 12.95 12.67 0 0 0
17/11/2017
11.30
 0 11.30 11.30 11.30 0 0 0
16/11/2017
11.30
 4,200 11.30 11.58 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |