CTCP Nước Thủ Dầu Một (tdm)

56.90
-0.10
(-0.18%)
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
(2026-02-11) 		-2.70 -4.52% 235,400 -29,900 -1.7
56.90
59.90
56.90
2 tháng
(2026-01-12) 		-0.50 -0.87% 303,200 -52,500 -3.0
55.50
59.90
56.90
3 tháng
(2025-12-15) 		-1.10 -1.89% 486,400 -85,300 -4.9
55.50
59.90
56.90
6 tháng
(2025-09-15) 		-2.60 -4.36% 963,900 -247,000 -14.3
55.10
59.90
56.90
12 tháng
(2025-03-18) 		4.10 7.75% 3,076,900 -1,235,900 -68.4
52
60
56.90
24 tháng
(2024-03-25) 		14.09 32.84% 10,667,400 -1,424,269 -77.7
42.18
60
56.90
36 tháng
(2023-03-29) 		23.61 70.73% 29,557,100 -4,136,519 -190.3
33.20
60
56.90
60 tháng
(2021-04-08) 		32.29 130.71% 200,529,600 -3,265,916 -169.9
22.35
60
56.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2017
14.35
 0 14.35 14.35 14.35 0 0 0
11/10/2017
14.35
 0 14.35 14.35 14.35 0 0 0
10/10/2017
14.35
 0 14.35 14.35 14.35 0 0 0
09/10/2017
14.35
 0 14.35 14.35 14.35 0 0 0
06/10/2017
14.35
 500 13.77 14.35 14.35 0 0 0
05/10/2017
13.77
 0 14.42 13.77 13.77 0 0 0
04/10/2017
14.42
 1,000 13.70 14.42 13.70 0 0 0
03/10/2017
13.70
 2,300 14.42 14.42 13.70 0 0 0
02/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
29/09/2017
14.42
 0 14.42 14.42 14.42 0 0 0
28/09/2017
14.42
 200 14.42 14.42 14.42 0 0 0
27/09/2017
14.42
 0 14.42 14.42 14.42 0 0 0
26/09/2017
14.42
 0 14.42 14.42 14.42 0 0 0
25/09/2017
14.42
 0 14.42 14.42 14.42 0 0 0
22/09/2017
14.42
 100 14.13 14.42 14.42 0 0 0
21/09/2017
14.13
 700 14.06 14.13 14.13 0 0 0
20/09/2017
14.06
 100 14.42 14.42 14.06 0 0 0
19/09/2017
14.42
 100 15.14 15.14 14.42 0 0 0
18/09/2017
15.14
 0 15.14 15.14 15.14 0 0 0
15/09/2017
15.14
 5,300 15.14 15.14 15.14 0 0 0
14/09/2017
15.14
 8,700 14.78 15.14 15.14 0 0 0
13/09/2017
14.78
 1,100 14.06 14.78 14.42 0 0 0
12/09/2017
14.06
 1,100 13.70 14.06 13.70 0 0 0
11/09/2017
13.70
 3,000 14.42 14.42 13.70 0 0 0
08/09/2017
14.42
 0 14.42 14.42 14.42 0 0 0
07/09/2017
14.42
 1,000 14.42 14.42 14.42 0 0 0
06/09/2017
14.42
 400 12.98 14.42 14.42 0 0 0
05/09/2017
12.98
 0 12.98 12.98 12.98 0 0 0
01/09/2017
12.98
 0 12.98 12.98 12.98 0 0 0
31/08/2017
12.98
 0 12.98 12.98 12.98 0 0 0
30/08/2017
12.98
 200 15.14 15.14 12.98 0 0 0
29/08/2017
15.14
 0 15.14 15.14 15.14 0 0 0
28/08/2017
15.14
 0 15.14 15.14 15.14 0 0 0
25/08/2017
15.14
 0 15.14 15.14 15.14 0 0 0
24/08/2017
15.14
 0 15.14 15.14 15.14 0 0 0
23/08/2017
15.14
 0 15.14 15.14 15.14 0 0 0
22/08/2017
15.14
 0 15.14 15.14 15.14 0 0 0
21/08/2017
15.14
 1,307 17.74 17.74 15.14 0 0 0
18/08/2017
17.74
 0 17.74 17.74 17.74 0 0 0
17/08/2017
17.74
 0 17.74 17.74 17.74 0 0 0
16/08/2017
17.74
 100 15.50 17.74 17.74 0 0 0
15/08/2017
15.50
 1,110 18.17 18.17 15.50 0 0 0
14/08/2017
18.17
 0 18.17 18.17 18.17 0 0 0
11/08/2017
18.17
 100 15.86 18.17 18.17 0 0 0
10/08/2017
15.86
 0 15.86 15.86 15.86 0 0 0
09/08/2017
15.86
 0 15.86 15.86 15.86 0 0 0
08/08/2017
15.86
 0 15.86 15.86 15.86 0 0 0
07/08/2017
15.86
 200 17.59 17.59 15.86 0 0 0
04/08/2017
17.59
 500 16.80 17.59 14.35 0 0 0
03/08/2017
16.80
 100 19.68 19.68 16.80 0 0 0
02/08/2017
19.68
 600 20.84 20.84 19.68 0 0 0
01/08/2017
20.84
 500 24.44 24.44 20.84 0 0 0
31/07/2017
24.44
 0 24.44 24.44 24.44 0 0 0
28/07/2017
24.44
 100 24.37 24.44 24.44 0 0 0
27/07/2017
24.37
 100 22.21 24.37 24.37 0 0 0
26/07/2017
22.21
 500 19.47 22.21 20.19 0 0 0
25/07/2017
19.47
 400 17.59 20.19 17.59 0 0 0
24/07/2017
17.59
 800 15.36 17.59 17.52 0 0 0
21/07/2017
15.36
 300 13.41 15.36 15.29 0 0 0
20/07/2017
13.41
 1,600 11.68 13.41 13.41 0 0 0
19/07/2017
11.68
 0 11.68 11.68 11.68 0 0 0
18/07/2017
11.68
 0 11.68 11.68 11.68 0 0 0
17/07/2017
11.68
 1,000 13.70 13.70 11.68 0 0 0
14/07/2017
13.70
 0 13.70 13.70 13.70 0 0 0
13/07/2017
13.70
 0 13.70 13.70 13.70 0 0 0
12/07/2017
13.70
 0 13.70 13.70 13.70 0 0 0
11/07/2017
13.70
 0 13.70 13.70 13.70 0 0 0
10/07/2017
13.70
 0 13.70 13.70 13.70 0 0 0
07/07/2017
13.70
 0 13.70 13.70 13.70 0 0 0
06/07/2017
13.70
 0 13.70 13.70 13.70 0 0 0
05/07/2017
13.70
 0 13.70 13.70 13.70 0 0 0
04/07/2017
13.70
 100 15.86 15.86 13.70 0 0 0
03/07/2017
15.86
 0 15.86 15.86 15.86 0 0 0
30/06/2017
15.86
 0 15.86 15.86 15.86 0 0 0
29/06/2017
15.86
 0 15.86 15.86 15.86 0 0 0
28/06/2017
15.86
 100 14.78 15.86 15.86 0 0 0
27/06/2017
14.78
 0 14.78 14.78 14.78 0 0 0
26/06/2017
14.78
 0 14.78 14.78 14.78 0 0 0
23/06/2017
14.78
 100 12.91 14.78 14.78 0 0 0
22/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 100/87 Giá: 10 (Volume + 87%, Ratio=0.87)
22/06/2017
12.91
 0 12.91 12.91 12.91 0 0 0
21/06/2017
12.92
 0 12.92 12.92 12.92 0 0 0
20/06/2017
12.92
 0 13.52 12.92 12.92 0 0 0
19/06/2017
13.52
 600 12.02 13.52 12.02 0 0 0
16/06/2017
12.02
 100 12.02 12.02 12.02 0 0 0
15/06/2017
12.02
 0 12.02 12.02 12.02 0 0 0
14/06/2017
12.02
 200 11.52 12.02 12.02 0 0 0
13/06/2017
11.52
 0 11.52 11.52 11.52 0 0 0
12/06/2017
11.52
 0 11.52 11.52 11.52 0 0 0
09/06/2017
11.52
 0 11.52 11.52 11.52 0 0 0
08/06/2017
11.52
 0 11.52 11.52 11.52 0 0 0
07/06/2017
11.52
 0 11.52 11.52 11.52 0 0 0
06/06/2017
11.52
 0 11.52 11.52 11.52 0 0 0
05/06/2017
11.52
 0 11.52 11.52 11.52 0 0 0
02/06/2017
11.52
 0 11.52 11.52 11.52 0 0 0
01/06/2017
11.52
 0 11.52 11.52 11.52 0 0 0
31/05/2017
11.52
 0 11.52 11.52 11.52 0 0 0
30/05/2017
11.52
 100 10.01 11.52 11.52 0 0 0
29/05/2017
10.01
 0 10.01 10.01 10.01 0 0 0
26/05/2017
10.01
 10,000 10.01 10.01 10.01 0 0 0
25/05/2017
10.01
 0 10.01 10.01 10.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |