CTCP Cấp nước Thủ Đức (tdw)

48.45
-0.05
(-0.10%)
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
(2026-05-18) 		1.10 2.32% 13,700 1,800 0
45.95
49
48.45
2 tháng
(2026-04-17) 		1.20 2.53% 21,900 2,200 0
45.95
49.24
48.45
3 tháng
(2026-03-18) 		5.94 13.95% 48,900 2,300 0
42.18
49.24
48.45
6 tháng
(2025-12-18) 		-1.12 -2.27% 239,500 -115,500 -5.2
41.40
49.62
48.45
12 tháng
(2025-06-23) 		-5.39 -10% 463,800 -197,300 -8.8
41.40
55.03
48.45
24 tháng
(2024-06-26) 		7.56 18.48% 592,700 -195,430 -8.8
40.70
62.90
48.45
36 tháng
(2023-07-03) 		12.21 33.64% 704,200 -164,130 -7.2
32.34
62.90
48.45
60 tháng
(2021-07-12) 		23.26 92.13% 879,700 -154,350 -25.3
24.78
62.90
48.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2016
19.16
 140 19.37 19.37 18.03 0 0 0
19/10/2016
19.37
 50 18.21 19.37 19.28 0 0 0
18/10/2016
18.21
 10 17.07 18.21 18.21 0 0 0
17/10/2016
17.07
 0 17.07 17.07 17.07 0 0 0
14/10/2016
17.07
 10 17.73 17.73 17.07 0 0 0
13/10/2016
17.73
 20 18.66 19.88 17.73 0 0 0
12/10/2016
18.66
 10 17.46 18.66 18.66 0 0 0
11/10/2016
17.46
 110 18.12 18.12 17.46 0 0 0
10/10/2016
18.12
 160 19.46 20.75 18.12 0 0 0
07/10/2016
19.46
 10 19.04 19.46 19.46 0 0 0
06/10/2016
19.04
 70 18.03 19.04 19.04 0 0 0
05/10/2016
18.03
 0 18.03 18.03 18.03 0 0 0
04/10/2016
18.03
 110 18.80 19.16 18.03 100 0 0.0
03/10/2016
18.80
 0 18.80 18.80 18.80 0 0 0
30/09/2016
18.80
 240 20.21 20.21 18.80 170 0 0.0
29/09/2016
20.21
 10 20.00 20.21 20.21 0 0 0
28/09/2016
20.00
 330 19.73 20.00 18.36 300 0 0.0
27/09/2016
19.73
 3,000 19.16 19.73 17.85 2,850 0 0.1
26/09/2016
19.16
 0 19.16 19.16 19.16 0 0 0
23/09/2016
19.16
 10 18.89 19.16 19.16 0 0 0
22/09/2016
18.89
 210 17.67 18.89 18.83 0 0 0
21/09/2016
17.67
 80 17.67 17.67 17.67 80 0 0.0
20/09/2016
17.67
 2,640 17.97 17.97 17.67 2,630 0 0.1
19/09/2016
17.97
 20 17.67 17.97 17.94 0 0 0
16/09/2016
17.67
 0 17.67 17.67 17.67 0 0 0
15/09/2016: Cổ tức tiền mặt tỉ lệ: 16%
15/09/2016
17.67
 70 17.01 17.67 16.05 0 0 0
14/09/2016
17.01
 310 17.01 17.01 17.01 300 0 0.0
13/09/2016
17.01
 0 17.01 17.01 17.01 0 0 0
12/09/2016
17.01
 100 17.58 17.58 17.01 100 0 0.0
09/09/2016
17.58
 20 16.44 17.58 17.52 0 0 0
08/09/2016
16.44
 410 16.38 16.44 16.44 0 0 0
07/09/2016
16.38
 0 16.38 16.38 16.38 0 0 0
06/09/2016
16.38
 640 16.55 16.72 16.38 0 0 0
05/09/2016
16.55
 0 16.55 16.55 16.55 0 0 0
01/09/2016
16.55
 10 15.65 16.55 16.55 0 0 0
31/08/2016
15.65
 110 16.78 17.69 15.65 0 0 0
30/08/2016
16.78
 60 15.82 16.78 15.59 50 0 0.0
29/08/2016
15.82
 10 14.85 15.82 15.82 0 0 0
26/08/2016
14.85
 40 15.31 15.31 14.85 0 10 -0.0
25/08/2016
15.31
 1,050 16.33 16.33 15.25 0 0 0
24/08/2016
16.33
 40 17.46 18.20 16.33 0 0 0
23/08/2016
17.46
 190 18.77 19.56 17.46 0 0 0
22/08/2016
18.77
 70 18.65 19.96 18.77 0 70 -0.0
19/08/2016
18.65
 30 17.46 18.65 18.65 0 10 -0.0
18/08/2016
17.46
 3,330 18.71 18.71 17.41 620 0 0.0
17/08/2016
18.71
 20 19.67 20.98 18.71 0 10 -0.0
16/08/2016
19.67
 10 20.98 20.98 19.67 0 10 -0.0
15/08/2016
20.98
 200 20.98 22.11 19.56 0 40 -0.0
12/08/2016
20.98
 80 20.98 22.11 19.84 0 40 -0.0
11/08/2016
20.98
 60 20.86 22.22 20.98 0 50 -0.0
10/08/2016
20.86
 30 20.86 20.98 20.86 0 10 -0.0
09/08/2016
20.86
 140 19.84 20.86 20.86 0 40 -0.0
08/08/2016
19.84
 60 19.73 21.09 19.84 50 0 0.0
05/08/2016
19.73
 1,460 21.20 22.68 19.73 0 860 -0.0
04/08/2016
21.20
 800 19.84 21.20 18.48 0 600 -0.0
03/08/2016
19.84
 100 19.05 19.84 19.79 0 70 -0.0
02/08/2016
19.05
 70 20.47 20.47 19.05 0 20 -0.0
01/08/2016
20.47
 20 20.52 20.52 19.16 0 10 -0.0
29/07/2016
20.52
 250 20.52 20.52 19.11 0 80 -0.0
28/07/2016
20.52
 30 19.28 20.52 20.52 0 20 -0.0
27/07/2016
19.28
 2,000 18.14 19.33 16.89 0 1,460 -0.0
26/07/2016
18.14
 1,480 17.01 18.20 17.01 300 0 0.0
25/07/2016
17.01
 110 18.09 18.09 16.84 0 10 -0.0
22/07/2016
18.09
 760 17.86 18.09 17.80 750 0 0.0
21/07/2016
17.86
 210 18.65 18.65 17.35 0 210 -0.0
20/07/2016
18.65
 10 17.52 18.65 18.65 0 0 0
19/07/2016
17.52
 170 16.44 17.52 15.31 0 0 0
18/07/2016
16.44
 70 17.63 18.65 16.44 0 0 0
15/07/2016
17.63
 760 18.94 19.84 17.63 0 0 0
14/07/2016
18.94
 500 18.99 18.99 17.69 360 10 0.0
13/07/2016
18.99
 80 20.41 20.98 18.99 40 0 0.0
12/07/2016
20.41
 20 21.94 21.94 20.41 0 20 -0.0
11/07/2016
21.94
 610 20.52 21.94 19.11 0 500 -0.0
08/07/2016
20.52
 100 22.05 22.05 20.52 0 0 0
07/07/2016
22.05
 160 22.11 22.11 20.58 0 160 -0.0
06/07/2016
22.11
 1,120 21.54 22.11 20.07 0 0 0
05/07/2016
21.54
 1,290 23.13 23.13 21.54 300 0 0.0
04/07/2016
23.13
 150 24.83 24.83 23.13 100 150 -0.0
01/07/2016
24.83
 0 24.83 24.83 24.83 0 0 0
30/06/2016
24.83
 140 23.36 24.83 24.66 0 0 0
29/06/2016
23.36
 10 21.94 23.36 23.36 0 0 0
28/06/2016
21.94
 30 22.00 22.00 21.94 0 0 0
27/06/2016
22.00
 2,150 20.64 22.00 19.22 0 500 -0.0
24/06/2016
20.64
 210 19.39 20.64 20.64 0 0 0
23/06/2016
19.39
 10 18.20 19.39 19.39 0 0 0
22/06/2016
18.20
 560 17.01 18.20 18.14 0 0 0
21/06/2016
17.01
 180 16.67 17.01 17.01 0 0 0
20/06/2016
16.67
 370 15.59 16.67 15.87 0 60 -0.0
17/06/2016
15.59
 330 14.80 15.59 14.97 0 210 -0.0
16/06/2016
14.80
 0 14.80 14.80 14.80 0 0 0
15/06/2016
14.80
 0 14.80 14.80 14.80 0 0 0
14/06/2016
14.80
 0 14.80 14.80 14.80 0 0 0
13/06/2016
14.80
 0 14.80 14.80 14.80 0 0 0
10/06/2016
14.80
 0 14.80 14.80 14.80 0 0 0
09/06/2016
14.80
 0 14.80 14.80 14.80 0 0 0
08/06/2016
14.80
 0 14.80 14.80 14.80 0 0 0
07/06/2016
14.80
 2,610 14.80 14.80 14.80 0 1,210 -0.0
06/06/2016
14.80
 0 14.80 14.80 14.80 0 0 0
03/06/2016
14.80
 0 14.80 14.80 14.80 0 0 0
02/06/2016
14.80
 10 14.80 14.80 14.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |