CTCP Cấp nước Thủ Đức (tdw)

47
-0.50
(-1.05%)
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) 		2.40 5.32% 3,500 1,900 0
45.10
47.50
47
2 tháng
(2026-07-13) 		0.96 2.06% 7,100 3,000 0
42.24
47.50
47
3 tháng
(2026-06-15) 		0.08 0.16% 9,100 3,000 0
42.24
47.50
47
6 tháng
(2026-03-16) 		4.46 10.37% 60,400 5,100 -0.0
41.24
48.14
47
12 tháng
(2025-09-16) 		1.74 3.80% 343,500 -101,000 -4.6
40.48
48.52
47
24 tháng
(2024-09-23) 		7.71 19.37% 591,100 -192,230 -8.8
39.79
61.50
47
36 tháng
(2023-09-27) 		9.40 24.66% 709,400 -161,030 -7.2
36.80
61.50
47
60 tháng
(2021-10-07) 		20.08 73.25% 862,200 -154,950 -25.5
25.29
61.50
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2017
14.77
 210 14.77 15.42 14.77 0 0 0
13/06/2017
14.77
 1,170 14.65 15.64 14.77 0 0 0
12/06/2017
14.65
 20 15.58 15.58 14.65 0 0 0
09/06/2017
15.58
 410 14.58 15.58 15.58 0 0 0
08/06/2017
14.58
 50 15.58 16.19 14.58 0 0 0
07/06/2017
15.58
 780 14.65 15.58 14.65 0 0 0
06/06/2017
14.65
 230 15.64 15.64 14.65 0 0 0
05/06/2017
15.64
 10 14.65 15.64 15.64 0 0 0
02/06/2017
14.65
 10 15.38 15.38 14.65 0 0 0
01/06/2017
15.38
 2,050 16.54 16.99 15.38 0 0 0
31/05/2017
16.54
 250 17.76 17.76 16.54 0 0 0
30/05/2017
17.76
 10 19.08 19.08 17.76 0 0 0
29/05/2017
19.08
 0 19.08 19.08 19.08 0 0 0
26/05/2017
19.08
 120 17.92 19.11 17.92 0 0 0
25/05/2017
17.92
 60 16.77 17.92 17.92 0 0 0
24/05/2017
16.77
 3,870 15.67 16.77 14.65 0 3,780 -0.1
23/05/2017
15.67
 10 16.83 16.83 15.67 0 0 0
22/05/2017
16.83
 3,800 16.83 16.83 16.83 3,800 3,800 0
19/05/2017
16.83
 80 16.83 16.83 16.83 0 80 -0.0
18/05/2017
16.83
 500 16.83 16.83 16.83 500 500 0
17/05/2017
16.83
 40 16.83 16.83 16.83 0 20 -0.0
16/05/2017
16.83
 1,210 15.74 16.83 16.70 0 0 0
15/05/2017
15.74
 210 15.74 15.74 15.74 100 0 0.0
12/05/2017
15.74
 1,000 15.29 15.74 15.74 1,000 1,000 0
11/05/2017: Cổ tức tiền mặt tỉ lệ: 7%
11/05/2017
15.29
 0 15.29 15.29 15.29 0 0 0
10/05/2017
15.29
 410 14.98 15.29 15.29 0 410 -0.0
09/05/2017
14.98
 0 14.98 14.98 14.98 0 0 0
08/05/2017
14.98
 40 15.60 15.60 14.98 0 0 0
05/05/2017
15.60
 0 15.60 15.60 15.60 0 0 0
04/05/2017
15.60
 1,250 15.23 15.60 15.29 0 0 0
03/05/2017
15.23
 870 14.35 15.35 15.23 830 0 0.0
28/04/2017
14.35
 0 14.35 14.35 14.35 0 0 0
27/04/2017
14.35
 0 14.35 14.35 14.35 0 0 0
26/04/2017
14.35
 120 14.73 14.73 14.35 0 0 0
25/04/2017
14.73
 10 14.66 14.73 14.73 0 0 0
24/04/2017
14.66
 0 14.66 14.66 14.66 0 0 0
21/04/2017
14.66
 0 14.66 14.66 14.66 0 0 0
20/04/2017
14.66
 0 14.66 14.66 14.66 0 0 0
19/04/2017
14.66
 400 14.35 15.23 14.35 0 0 0
18/04/2017
14.35
 40 14.91 14.91 14.35 0 0 0
17/04/2017
14.91
 70 14.35 14.91 14.91 0 0 0
14/04/2017
14.35
 210 14.98 14.98 13.95 0 0 0
13/04/2017
14.98
 0 14.98 14.98 14.98 0 0 0
12/04/2017
14.98
 40 15.23 16.22 14.98 0 0 0
11/04/2017
15.23
 10 15.16 15.23 15.23 0 0 0
10/04/2017
15.16
 50 15.16 15.60 15.16 0 0 0
07/04/2017
15.16
 40 15.13 15.60 14.20 0 0 0
05/04/2017
15.13
 100 15.13 16.10 15.13 0 0 0
04/04/2017
15.13
 10 14.88 15.13 15.13 0 0 0
03/04/2017
14.88
 70 15.85 15.85 14.88 0 0 0
31/03/2017
15.85
 980 17.00 17.00 15.82 0 0 0
30/03/2017
17.00
 650 18.25 18.25 17.00 0 0 0
29/03/2017
18.25
 170 17.60 18.38 16.38 0 0 0
28/03/2017
17.60
 210 16.50 17.66 15.35 0 0 0
27/03/2017
16.50
 280 17.72 17.72 16.50 0 0 0
24/03/2017
17.72
 90 17.41 17.72 16.19 0 0 0
23/03/2017
17.41
 80 16.35 17.47 15.23 0 0 0
22/03/2017
16.35
 4,020 15.29 16.35 14.23 800 4,000 -0.1
21/03/2017
15.29
 0 15.29 15.29 15.29 0 0 0
20/03/2017
15.29
 0 15.29 15.29 15.29 0 0 0
17/03/2017
15.29
 1,670 16.10 16.10 15.29 500 0 0.0
16/03/2017
16.10
 0 16.10 16.10 16.10 0 0 0
15/03/2017
16.10
 0 16.10 16.10 16.10 0 0 0
14/03/2017
16.10
 0 16.10 16.10 16.10 0 0 0
13/03/2017
16.10
 50 16.85 16.85 16.10 0 0 0
10/03/2017
16.85
 170 15.91 16.85 15.01 0 0 0
09/03/2017
15.91
 0 15.91 15.91 15.91 0 0 0
08/03/2017
15.91
 110 15.04 15.91 15.85 0 0 0
07/03/2017
15.04
 0 15.04 15.04 15.04 0 0 0
06/03/2017
15.04
 4,460 15.35 15.54 15.04 4,000 4,450 -0.0
03/03/2017
15.35
 590 16.22 16.22 15.35 0 530 -0.0
02/03/2017
16.22
 4,160 17.41 17.41 16.22 2,000 4,110 -0.1
01/03/2017
17.41
 10 17.85 17.85 17.41 0 10 -0.0
28/02/2017
17.85
 250 19.16 19.16 17.85 0 210 -0.0
27/02/2017
19.16
 10 20.59 20.59 19.16 0 0 0
24/02/2017
20.59
 0 20.59 20.59 20.59 0 0 0
23/02/2017
20.59
 0 20.59 20.59 20.59 0 0 0
22/02/2017
20.59
 0 20.59 20.59 20.59 0 0 0
21/02/2017
20.59
 0 20.59 20.59 20.59 0 0 0
20/02/2017
20.59
 0 20.59 20.59 20.59 0 0 0
17/02/2017
20.59
 100 21.00 21.00 19.53 0 0 0
16/02/2017
21.00
 100 19.62 21.00 18.41 0 0 0
15/02/2017
19.62
 550 18.35 19.62 19.59 0 0 0
14/02/2017
18.35
 20 17.16 18.35 17.16 0 0 0
13/02/2017
17.16
 0 17.16 17.16 17.16 0 0 0
10/02/2017
17.16
 0 17.16 17.16 17.16 0 0 0
09/02/2017
17.16
 0 17.16 17.16 17.16 0 0 0
08/02/2017
17.16
 0 17.16 17.16 17.16 0 0 0
07/02/2017
17.16
 50 18.10 18.10 17.16 0 0 0
06/02/2017
18.10
 1,120 18.10 18.10 18.10 0 0 0
03/02/2017
18.10
 0 18.10 18.10 18.10 0 0 0
02/02/2017
18.10
 0 18.10 18.10 18.10 0 0 0
25/01/2017
18.10
 0 18.10 18.10 18.10 0 0 0
24/01/2017
18.10
 0 18.10 18.10 18.10 0 0 0
23/01/2017
18.10
 1,560 18.10 18.10 18.10 1,560 0 0.0
20/01/2017
18.10
 800 18.06 18.10 18.10 800 0 0.0
19/01/2017
18.06
 10 17.72 18.06 18.06 0 0 0
18/01/2017
17.72
 100 17.16 17.72 17.72 0 0 0
17/01/2017
17.16
 1,010 17.78 17.78 17.16 0 0 0
16/01/2017
17.78
 1,200 17.47 17.78 17.47 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |