CTCP Cấp nước Thủ Đức (tdw)

48.50
1.60
(3.41%)
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
(2025-12-29) 		-3.10 -6.20% 15,800 -4,200 -0.2
46.90
50
48.50
2 tháng
(2025-12-01) 		-3.60 -7.13% 26,000 -5,400 -0.3
46.90
51.30
48.50
3 tháng
(2025-10-30) 		-1.80 -3.70% 26,900 -5,400 -0.3
46.90
51.30
48.50
6 tháng
(2025-08-01) 		-6.86 -12.75% 214,000 -74,800 -3.4
45.74
56.88
48.50
12 tháng
(2025-02-03) 		-2.92 -5.85% 311,100 -83,100 -3.7
45.74
65.02
48.50
24 tháng
(2024-02-15) 		5.28 12.69% 437,400 -69,730 -3.0
40.11
65.02
48.50
36 tháng
(2023-02-13) 		11.24 31.52% 503,200 -56,350 -2.6
33.43
65.02
48.50
60 tháng
(2021-02-23) 		20.43 77.17% 698,700 -42,050 -20.3
24.65
65.02
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2017
15.62
 6,270 15.35 15.62 15.48 6,260 0 0.1
21/08/2017
15.35
 50 14.87 15.35 14.94 0 0 0
18/08/2017
14.87
 140 14.94 14.94 14.02 0 0 0
17/08/2017
14.94
 1,270 15.59 15.79 14.94 0 0 0
16/08/2017
15.59
 30 15.62 15.86 15.55 0 0 0
15/08/2017
15.62
 280 15.96 15.96 15.62 0 0 0
14/08/2017
15.96
 0 15.96 15.96 15.96 0 0 0
11/08/2017
15.96
 1,840 15.08 15.96 14.02 200 0 0.0
10/08/2017
15.08
 1,610 16.20 16.20 15.08 0 0 0
09/08/2017
16.20
 20 15.62 16.20 15.62 0 0 0
08/08/2017
15.62
 540 15.62 15.62 15.28 0 0 0
07/08/2017
15.62
 1,430 15.62 16.16 14.67 200 0 0.0
04/08/2017
15.62
 210 15.62 16.20 15.62 0 0 0
03/08/2017
15.62
 1,320 15.62 16.20 15.62 0 0 0
02/08/2017
15.62
 40 15.62 16.20 14.53 10 0 0.0
01/08/2017
15.62
 1,060 16.50 17.11 15.62 0 0 0
31/07/2017
16.50
 10 16.67 16.67 16.50 10 0 0.0
28/07/2017
16.67
 0 16.67 16.67 16.67 0 0 0
27/07/2017
16.67
 1,920 16.71 16.71 15.55 0 0 0
26/07/2017
16.71
 370 16.23 16.71 16.23 0 0 0
25/07/2017
16.23
 0 16.23 16.23 16.23 0 0 0
24/07/2017
16.23
 0 16.23 16.23 16.23 0 0 0
21/07/2017
16.23
 0 16.23 16.23 16.23 0 0 0
20/07/2017
16.23
 1,010 16.23 16.23 15.11 0 0 0
19/07/2017
16.23
 0 16.23 16.23 16.23 0 0 0
18/07/2017
16.23
 0 16.23 16.23 16.23 0 0 0
17/07/2017
16.23
 0 16.23 16.23 16.23 0 0 0
14/07/2017
16.23
 3,010 15.62 16.23 15.18 1,900 0 0.0
13/07/2017
15.62
 0 15.62 15.62 15.62 0 0 0
12/07/2017
15.62
 100 15.62 15.62 15.62 0 0 0
11/07/2017
15.62
 1,160 15.62 15.62 15.62 1,140 0 0.0
10/07/2017
15.62
 10 15.62 15.62 15.62 0 0 0
07/07/2017
15.62
 1,000 16.23 16.23 15.62 1,000 0 0.0
06/07/2017
16.23
 190 15.62 16.23 16.23 0 0 0
05/07/2017
15.62
 180 15.62 15.65 15.62 170 0 0.0
04/07/2017
15.62
 100 15.62 15.62 15.62 100 0 0.0
03/07/2017
15.62
 0 15.62 15.62 15.62 0 0 0
30/06/2017
15.62
 670 16.30 16.30 15.28 260 0 0.0
29/06/2017
16.30
 620 16.98 16.98 15.79 0 0 0
28/06/2017
16.98
 20 16.10 16.98 16.98 0 0 0
27/06/2017
16.10
 1,240 16.30 16.30 15.62 0 0 0
26/06/2017
16.30
 720 16.16 16.30 15.21 0 0 0
23/06/2017
16.16
 0 16.16 16.16 16.16 0 0 0
22/06/2017
16.16
 10 17.32 17.32 16.16 0 0 0
21/06/2017
17.32
 10 16.27 17.32 17.32 0 0 0
20/06/2017
16.27
 1,010 15.35 16.27 16.23 0 0 0
19/06/2017
15.35
 320 16.37 16.37 15.31 0 0 0
16/06/2017
16.37
 10 15.48 16.37 16.37 0 0 0
15/06/2017
15.48
 50 15.62 16.30 15.48 0 0 0
14/06/2017
15.62
 210 15.62 16.30 15.62 0 0 0
13/06/2017
15.62
 1,170 15.48 16.54 15.62 0 0 0
12/06/2017
15.48
 20 16.47 16.47 15.48 0 0 0
09/06/2017
16.47
 410 15.42 16.47 16.47 0 0 0
08/06/2017
15.42
 50 16.47 17.11 15.42 0 0 0
07/06/2017
16.47
 780 15.48 16.47 15.48 0 0 0
06/06/2017
15.48
 230 16.54 16.54 15.48 0 0 0
05/06/2017
16.54
 10 15.48 16.54 16.54 0 0 0
02/06/2017
15.48
 10 16.27 16.27 15.48 0 0 0
01/06/2017
16.27
 2,050 17.49 17.96 16.27 0 0 0
31/05/2017
17.49
 250 18.78 18.78 17.49 0 0 0
30/05/2017
18.78
 10 20.17 20.17 18.78 0 0 0
29/05/2017
20.17
 0 20.17 20.17 20.17 0 0 0
26/05/2017
20.17
 120 18.95 20.20 18.95 0 0 0
25/05/2017
18.95
 60 17.73 18.95 18.95 0 0 0
24/05/2017
17.73
 3,870 16.57 17.73 15.48 0 3,780 -0.1
23/05/2017
16.57
 10 17.79 17.79 16.57 0 0 0
22/05/2017
17.79
 3,800 17.79 17.79 17.79 3,800 3,800 0
19/05/2017
17.79
 80 17.79 17.79 17.79 0 80 -0.0
18/05/2017
17.79
 500 17.79 17.79 17.79 500 500 0
17/05/2017
17.79
 40 17.79 17.79 17.79 0 20 -0.0
16/05/2017
17.79
 1,210 16.64 17.79 17.66 0 0 0
15/05/2017
16.64
 210 16.64 16.64 16.64 100 0 0.0
12/05/2017
16.64
 1,000 16.16 16.64 16.64 1,000 1,000 0
11/05/2017: Cổ tức tiền mặt tỉ lệ: 7%
11/05/2017
16.16
 0 16.16 16.16 16.16 0 0 0
10/05/2017
16.16
 410 15.83 16.16 16.16 0 410 -0.0
09/05/2017
15.83
 0 15.83 15.83 15.83 0 0 0
08/05/2017
15.83
 40 16.49 16.49 15.83 0 0 0
05/05/2017
16.49
 0 16.49 16.49 16.49 0 0 0
04/05/2017
16.49
 1,250 16.10 16.49 16.16 0 0 0
03/05/2017
16.10
 870 15.17 16.23 16.10 830 0 0.0
28/04/2017
15.17
 0 15.17 15.17 15.17 0 0 0
27/04/2017
15.17
 0 15.17 15.17 15.17 0 0 0
26/04/2017
15.17
 120 15.57 15.57 15.17 0 0 0
25/04/2017
15.57
 10 15.50 15.57 15.57 0 0 0
24/04/2017
15.50
 0 15.50 15.50 15.50 0 0 0
21/04/2017
15.50
 0 15.50 15.50 15.50 0 0 0
20/04/2017
15.50
 0 15.50 15.50 15.50 0 0 0
19/04/2017
15.50
 400 15.17 16.10 15.17 0 0 0
18/04/2017
15.17
 40 15.77 15.77 15.17 0 0 0
17/04/2017
15.77
 70 15.17 15.77 15.77 0 0 0
14/04/2017
15.17
 210 15.83 15.83 14.74 0 0 0
13/04/2017
15.83
 0 15.83 15.83 15.83 0 0 0
12/04/2017
15.83
 40 16.10 17.15 15.83 0 0 0
11/04/2017
16.10
 10 16.03 16.10 16.10 0 0 0
10/04/2017
16.03
 50 16.03 16.49 16.03 0 0 0
07/04/2017
16.03
 40 16.00 16.49 15.01 0 0 0
05/04/2017
16.00
 100 16.00 17.02 16.00 0 0 0
04/04/2017
16.00
 10 15.73 16.00 16.00 0 0 0
03/04/2017
15.73
 70 16.76 16.76 15.73 0 0 0
31/03/2017
16.76
 980 17.98 17.98 16.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |