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)
30/03/2017
17.98
 650 19.30 19.30 17.98 0 0 0
29/03/2017
19.30
 170 18.60 19.43 17.32 0 0 0
28/03/2017
18.60
 210 17.45 18.67 16.23 0 0 0
27/03/2017
17.45
 280 18.74 18.74 17.45 0 0 0
24/03/2017
18.74
 90 18.41 18.74 17.12 0 0 0
23/03/2017
18.41
 80 17.28 18.47 16.10 0 0 0
22/03/2017
17.28
 4,020 16.16 17.28 15.04 800 4,000 -0.1
21/03/2017
16.16
 0 16.16 16.16 16.16 0 0 0
20/03/2017
16.16
 0 16.16 16.16 16.16 0 0 0
17/03/2017
16.16
 1,670 17.02 17.02 16.16 500 0 0.0
16/03/2017
17.02
 0 17.02 17.02 17.02 0 0 0
15/03/2017
17.02
 0 17.02 17.02 17.02 0 0 0
14/03/2017
17.02
 0 17.02 17.02 17.02 0 0 0
13/03/2017
17.02
 50 17.81 17.81 17.02 0 0 0
10/03/2017
17.81
 170 16.82 17.81 15.87 0 0 0
09/03/2017
16.82
 0 16.82 16.82 16.82 0 0 0
08/03/2017
16.82
 110 15.90 16.82 16.76 0 0 0
07/03/2017
15.90
 0 15.90 15.90 15.90 0 0 0
06/03/2017
15.90
 4,460 16.23 16.43 15.90 4,000 4,450 -0.0
03/03/2017
16.23
 590 17.15 17.15 16.23 0 530 -0.0
02/03/2017
17.15
 4,160 18.41 18.41 17.15 2,000 4,110 -0.1
01/03/2017
18.41
 10 18.87 18.87 18.41 0 10 -0.0
28/02/2017
18.87
 250 20.25 20.25 18.87 0 210 -0.0
27/02/2017
20.25
 10 21.77 21.77 20.25 0 0 0
24/02/2017
21.77
 0 21.77 21.77 21.77 0 0 0
23/02/2017
21.77
 0 21.77 21.77 21.77 0 0 0
22/02/2017
21.77
 0 21.77 21.77 21.77 0 0 0
21/02/2017
21.77
 0 21.77 21.77 21.77 0 0 0
20/02/2017
21.77
 0 21.77 21.77 21.77 0 0 0
17/02/2017
21.77
 100 22.20 22.20 20.65 0 0 0
16/02/2017
22.20
 100 20.75 22.20 19.46 0 0 0
15/02/2017
20.75
 550 19.40 20.75 20.72 0 0 0
14/02/2017
19.40
 20 18.14 19.40 18.14 0 0 0
13/02/2017
18.14
 0 18.14 18.14 18.14 0 0 0
10/02/2017
18.14
 0 18.14 18.14 18.14 0 0 0
09/02/2017
18.14
 0 18.14 18.14 18.14 0 0 0
08/02/2017
18.14
 0 18.14 18.14 18.14 0 0 0
07/02/2017
18.14
 50 19.13 19.13 18.14 0 0 0
06/02/2017
19.13
 1,120 19.13 19.13 19.13 0 0 0
03/02/2017
19.13
 0 19.13 19.13 19.13 0 0 0
02/02/2017
19.13
 0 19.13 19.13 19.13 0 0 0
25/01/2017
19.13
 0 19.13 19.13 19.13 0 0 0
24/01/2017
19.13
 0 19.13 19.13 19.13 0 0 0
23/01/2017
19.13
 1,560 19.13 19.13 19.13 1,560 0 0.0
20/01/2017
19.13
 800 19.10 19.13 19.13 800 0 0.0
19/01/2017
19.10
 10 18.74 19.10 19.10 0 0 0
18/01/2017
18.74
 100 18.14 18.74 18.74 0 0 0
17/01/2017
18.14
 1,010 18.80 18.80 18.14 0 0 0
16/01/2017
18.80
 1,200 18.47 18.80 18.47 1,000 0 0.0
13/01/2017
18.47
 0 18.47 18.47 18.47 0 0 0
12/01/2017
18.47
 0 18.47 18.47 18.47 0 0 0
11/01/2017
18.47
 100 18.47 18.47 18.47 0 0 0
10/01/2017
18.47
 0 18.47 18.47 18.47 0 0 0
09/01/2017
18.47
 10 18.47 18.47 18.47 0 0 0
06/01/2017
18.47
 0 18.47 18.47 18.47 0 0 0
05/01/2017
18.47
 0 18.47 18.47 18.47 0 0 0
04/01/2017
18.47
 0 18.47 18.47 18.47 0 0 0
03/01/2017
18.47
 0 18.47 18.47 18.47 0 0 0
30/12/2016
18.47
 0 18.47 18.47 18.47 0 0 0
29/12/2016
18.47
 2,340 17.88 18.47 17.88 0 0 0
28/12/2016
17.88
 0 17.88 17.88 17.88 0 0 0
27/12/2016
17.88
 0 17.88 17.88 17.88 0 0 0
26/12/2016
17.88
 0 17.88 17.88 17.88 0 0 0
23/12/2016
17.88
 10 19.13 19.13 17.88 0 0 0
22/12/2016
19.13
 0 19.13 19.13 19.13 0 0 0
21/12/2016
19.13
 100 18.47 19.13 19.13 100 0 0.0
20/12/2016
18.47
 50 18.41 18.47 18.47 50 0 0.0
19/12/2016
18.41
 0 18.41 18.41 18.41 0 0 0
16/12/2016
18.41
 0 18.41 18.41 18.41 0 0 0
15/12/2016
18.41
 20 18.47 18.47 17.81 0 0 0
14/12/2016
18.47
 120 18.80 19.07 18.47 0 0 0
13/12/2016
18.80
 530 17.85 18.80 17.85 20 0 0.0
12/12/2016
17.85
 20 20.35 20.35 17.85 0 0 0
09/12/2016
20.35
 0 20.35 20.35 20.35 0 0 0
08/12/2016
20.35
 0 20.35 20.35 20.35 0 0 0
07/12/2016
20.35
 0 20.35 20.35 20.35 0 0 0
06/12/2016
20.35
 0 20.35 20.35 20.35 0 0 0
05/12/2016
20.35
 0 20.35 20.35 20.35 0 0 0
02/12/2016
20.35
 0 20.35 20.35 20.35 0 0 0
01/12/2016
20.35
 0 19.10 20.35 20.35 0 0 0
30/11/2016: Cổ tức tiền mặt tỉ lệ: 19%
30/11/2016
19.10
 0 19.10 19.10 19.10 0 0 0
29/11/2016
19.10
 0 19.10 19.10 19.10 0 0 0
28/11/2016
19.10
 0 19.10 19.10 19.10 0 0 0
25/11/2016
19.10
 0 19.10 19.10 19.10 0 0 0
24/11/2016
19.10
 0 19.10 19.10 19.10 0 0 0
23/11/2016
19.10
 1,400 18.45 19.10 19.10 0 1,400 -0.0
22/11/2016
18.45
 0 18.45 18.45 18.45 0 0 0
21/11/2016
18.45
 0 18.45 18.45 18.45 0 0 0
18/11/2016
18.45
 30 18.45 18.45 18.45 0 0 0
17/11/2016
18.45
 0 18.45 18.45 18.45 0 0 0
16/11/2016
18.45
 20 19.81 19.81 18.45 0 0 0
15/11/2016
19.81
 3,980 18.57 19.81 18.45 0 3,500 -0.1
14/11/2016
18.57
 40 18.57 18.57 18.57 0 0 0
11/11/2016
18.57
 220 19.19 19.19 18.57 0 0 0
10/11/2016
19.19
 1,500 18.54 19.19 19.19 0 1,500 -0.0
09/11/2016
18.54
 20 18.48 18.54 17.24 0 0 0
08/11/2016
18.48
 20 18.11 19.19 18.48 0 0 0
07/11/2016
18.11
 10 16.96 18.11 18.11 0 0 0
04/11/2016
16.96
 10 15.91 16.96 16.96 10 0 0.0
03/11/2016
15.91
 1,400 15.91 16.41 15.91 850 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |