CTCP Cấp nước Thủ Đức (tdw)

50.50
0
(0%)
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
(2025-11-05) 		1.80 3.70% 1,500 -100 -0.0
48
50.90
50.50
2 tháng
(2025-10-06) 		2 4.12% 29,800 12,000 0.6
47.05
51
50.50
3 tháng
(2025-09-08) 		-6.28 -11.07% 180,500 -71,400 -3.3
45.74
56.78
50.50
6 tháng
(2025-06-09) 		-9.90 -16.39% 263,900 -76,800 -3.3
45.74
60.40
50.50
12 tháng
(2024-12-10) 		-1.61 -3.09% 321,000 -79,000 -3.5
45.74
65.02
50.50
24 tháng
(2023-12-18) 		9.55 23.32% 420,500 -60,830 -2.6
38.91
65.02
50.50
36 tháng
(2022-12-21) 		17.35 52.35% 478,500 -51,350 -2.2
33.15
65.02
50.50
60 tháng
(2020-12-31) 		26.97 114.62% 707,660 -43,150 -20.2
20.12
65.02
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2015
13.05
 2,180 14.01 14.01 13.05 1,000 0 0.0
03/07/2015
14.01
 3,090 15.03 15.03 14.01 0 2,000 -0.0
02/07/2015
15.03
 810 14.69 15.03 13.67 0 0 0
01/07/2015
14.69
 1,210 13.90 14.69 12.93 0 0 0
30/06/2015
13.90
 0 13.90 13.90 13.90 0 0 0
29/06/2015
13.90
 1,010 14.01 14.75 13.90 0 0 0
26/06/2015
14.01
 1,250 13.16 14.01 13.22 0 0 0
25/06/2015
13.16
 420 14.13 14.69 13.16 0 0 0
24/06/2015
14.13
 230 13.33 14.13 13.33 0 0 0
23/06/2015
13.33
 80 12.54 13.33 13.05 0 0 0
22/06/2015
12.54
 2,320 13.45 14.35 12.54 0 0 0
19/06/2015
13.45
 2,510 14.41 15.03 13.45 0 0 0
18/06/2015
14.41
 610 14.98 14.98 13.96 0 0 0
17/06/2015
14.98
 170 15.03 15.03 14.01 0 0 0
16/06/2015
15.03
 20 15.54 15.54 14.47 0 0 0
15/06/2015
15.54
 0 15.54 15.54 15.54 0 0 0
12/06/2015
15.54
 770 14.92 15.54 13.90 0 0 0
11/06/2015
14.92
 2,700 14.01 14.92 14.58 0 0 0
10/06/2015
14.01
 690 13.16 14.01 13.62 0 0 0
09/06/2015
13.16
 1,330 14.13 14.13 13.16 0 0 0
08/06/2015
14.13
 1,080 15.15 15.26 14.13 0 0 0
05/06/2015
15.15
 90 16.28 16.28 15.15 0 0 0
04/06/2015
16.28
 30 16.28 16.28 16.28 0 0 0
03/06/2015
16.28
 0 16.28 16.28 16.28 0 0 0
02/06/2015
16.28
 10 15.83 16.28 16.28 0 0 0
01/06/2015
15.83
 10 15.20 15.83 15.83 0 0 0
29/05/2015
15.20
 1,630 16.34 16.34 15.20 1,000 0 0.0
28/05/2015
16.34
 9,750 16.28 16.45 15.15 9,700 0 0.3
27/05/2015
16.28
 10 15.60 16.28 16.28 0 0 0
26/05/2015
15.60
 1,780 15.03 15.60 14.07 0 0 0
25/05/2015
15.03
 3,530 16.11 16.11 15.03 2,000 0 0.1
22/05/2015
16.11
 10 15.32 16.11 16.11 0 0 0
21/05/2015
15.32
 4,420 16.45 16.45 15.32 4,000 0 0.1
20/05/2015
16.45
 2,070 16.91 16.91 15.77 2,000 0 0.1
19/05/2015
16.91
 60 15.89 16.91 16.45 0 0 0
18/05/2015
15.89
 10 15.09 15.89 15.89 0 0 0
15/05/2015
15.09
 3,180 15.32 16.28 15.09 3,000 0 0.1
14/05/2015
15.32
 20 16.45 16.85 15.32 0 0 0
13/05/2015: Cổ tức tiền mặt tỉ lệ: 12%
13/05/2015
16.45
 110 16.28 16.96 16.45 0 0 0
12/05/2015
16.28
 400 15.63 16.34 14.54 20 10 0.0
11/05/2015
15.63
 50 15.85 15.85 14.76 0 0 0
08/05/2015
15.85
 60 15.19 15.85 15.85 0 0 0
07/05/2015
15.19
 300 15.79 15.79 14.70 0 0 0
06/05/2015
15.79
 160 16.06 16.06 14.98 0 0 0
05/05/2015
16.06
 860 15.25 16.06 15.25 0 310 -0.0
04/05/2015
15.25
 250 14.70 15.25 14.65 140 0 0.0
27/04/2015
14.70
 4,860 14.70 15.63 13.89 3,800 480 0.1
24/04/2015
14.70
 9,430 14.32 14.70 13.34 9,100 0 0.2
23/04/2015
14.32
 40 15.08 15.68 14.32 30 0 0.0
22/04/2015
15.08
 1,930 14.16 15.14 14.70 0 800 -0.0
21/04/2015
14.16
 2,220 15.14 15.79 14.16 1,900 2,020 -0.0
20/04/2015
15.14
 2,400 14.27 15.19 14.21 1,700 0 0.0
17/04/2015
14.27
 2,220 15.25 15.85 14.27 2,010 20 0.1
16/04/2015
15.25
 3,820 15.25 15.25 14.21 3,420 3,620 -0.0
15/04/2015
15.25
 5,370 15.19 15.79 14.43 5,330 0 0.1
14/04/2015
15.19
 1,160 14.98 15.19 13.94 1,000 0 0.0
13/04/2015
14.98
 1,150 14.49 15.36 13.56 0 10 -0.0
10/04/2015
14.49
 350 15.52 15.52 14.49 300 0 0.0
09/04/2015
15.52
 10 15.14 15.52 15.52 0 0 0
08/04/2015
15.14
 90 15.14 15.14 15.14 0 0 0
07/04/2015
15.14
 40 14.38 15.36 14.70 0 0 0
06/04/2015
14.38
 160 15.41 15.96 14.38 0 0 0
03/04/2015
15.41
 70 15.41 15.96 15.41 0 0 0
02/04/2015
15.41
 10 14.76 15.41 15.41 0 0 0
01/04/2015
14.76
 1,590 15.85 16.77 14.76 0 0 0
31/03/2015
15.85
 230 16.99 16.99 15.85 0 0 0
30/03/2015
16.99
 4,030 17.43 18.13 16.23 1,620 0 0.0
27/03/2015
17.43
 1,540 16.88 17.43 15.74 0 0 0
26/03/2015
16.88
 1,420 16.83 17.92 15.68 0 0 0
25/03/2015
16.83
 250 17.10 17.10 15.96 0 0 0
24/03/2015
17.10
 1,050 16.23 17.26 15.14 0 0 0
23/03/2015
16.23
 210 16.39 16.39 15.25 0 0 0
20/03/2015
16.39
 140 16.88 16.88 15.74 0 0 0
19/03/2015
16.88
 70 17.43 17.43 16.23 0 0 0
18/03/2015
17.43
 250 17.92 17.92 16.66 0 0 0
17/03/2015
17.92
 520 17.70 18.79 16.50 0 0 0
16/03/2015
17.70
 240 17.48 17.92 16.28 0 0 0
13/03/2015
17.48
 1,560 16.88 17.97 15.74 0 0 0
12/03/2015
16.88
 1,130 17.43 17.43 16.23 0 0 0
11/03/2015
17.43
 2,480 16.34 17.43 15.19 1,300 510 0.0
10/03/2015
16.34
 310 15.79 16.34 14.70 0 0 0
09/03/2015
15.79
 130 15.79 15.79 14.70 0 0 0
06/03/2015
15.79
 830 16.06 16.06 14.98 0 0 0
05/03/2015
16.06
 90 16.06 16.06 14.98 0 0 0
04/03/2015
16.06
 10 17.26 17.26 16.06 0 0 0
03/03/2015
17.26
 0 17.26 17.26 17.26 0 0 0
02/03/2015
17.26
 0 17.26 17.26 17.26 0 0 0
27/02/2015
17.26
 590 16.23 17.26 15.14 0 0 0
26/02/2015
16.23
 0 16.23 16.23 16.23 0 0 0
25/02/2015
16.23
 680 17.43 18.57 16.23 0 0 0
24/02/2015
17.43
 0 17.43 17.43 17.43 0 0 0
13/02/2015
17.43
 40 17.10 17.43 17.43 0 0 0
12/02/2015
17.10
 1,000 17.43 17.43 17.10 0 0 0
11/02/2015
17.43
 0 17.43 17.43 17.43 0 0 0
10/02/2015
17.43
 70 16.66 17.70 16.88 0 0 0
09/02/2015
16.66
 1,060 15.68 16.66 15.68 0 0 0
06/02/2015
15.68
 160 14.98 15.79 15.57 0 0 0
05/02/2015
14.98
 1,080 14.43 14.98 14.98 0 0 0
04/02/2015
14.43
 150 14.16 14.43 14.32 0 0 0
03/02/2015
14.16
 230 13.40 14.27 12.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |