CTCP Cấp nước Thủ Đức (tdw)

45.50
-0.30
(-0.66%)
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
(2026-02-11) 		-1.75 -3.80% 119,500 -75,500 -3.2
42.80
46
45.80
2 tháng
(2026-01-12) 		-5.75 -11.50% 178,800 -116,600 -5.2
42.80
50
45.80
3 tháng
(2025-12-15) 		-3.75 -7.81% 189,300 -117,800 -5.2
42.80
51.30
45.80
6 tháng
(2025-09-15) 		-1.59 -3.47% 314,800 -136,600 -6.0
42.80
51.30
45.80
12 tháng
(2025-03-18) 		-12.55 -22.09% 473,500 -196,300 -8.7
42.80
63.78
45.80
24 tháng
(2024-03-25) 		3.25 7.94% 600,800 -183,530 -8.1
41
65.02
45.80
36 tháng
(2023-03-29) 		8.84 24.96% 662,200 -169,150 -7.3
33.43
65.02
45.80
60 tháng
(2021-04-08) 		15.61 54.51% 857,200 -155,650 -25.3
25.05
65.02
45.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/02/2015
13.40
 10 12.58 13.40 13.40 0 0 0
30/01/2015
12.58
 30 13.50 14.16 12.58 0 20 -0.0
29/01/2015
13.50
 2,150 12.96 13.61 13.07 0 0 0
28/01/2015
12.96
 170 12.20 12.96 12.91 0 0 0
27/01/2015
12.20
 2,010 11.44 12.20 11.60 0 0 0
26/01/2015
11.44
 6,360 11.00 11.44 11.00 1,500 4,350 -0.1
23/01/2015
11.00
 0 11.00 11.00 11.00 0 0 0
22/01/2015
11.00
 0 11.00 11.00 11.00 0 0 0
21/01/2015
11.00
 1,000 10.35 11.00 11.00 1,000 0 0.0
20/01/2015
10.35
 0 10.35 10.35 10.35 0 0 0
19/01/2015
10.35
 0 10.35 10.35 10.35 0 0 0
16/01/2015
10.35
 0 10.35 10.35 10.35 0 0 0
15/01/2015
10.35
 0 10.35 10.35 10.35 0 0 0
14/01/2015
10.35
 0 10.35 10.35 10.35 0 0 0
13/01/2015
10.35
 1,000 9.86 10.35 10.35 1,000 0 0.0
12/01/2015
9.86
 0 9.86 9.86 9.86 0 0 0
09/01/2015
9.86
 0 9.86 9.86 9.86 0 0 0
08/01/2015
9.86
 0 9.86 9.86 9.86 0 0 0
07/01/2015
9.86
 2,170 9.75 9.86 9.86 2,170 0 0.0
06/01/2015
9.75
 0 9.75 9.75 9.75 0 0 0
05/01/2015
9.75
 0 9.75 9.75 9.75 0 0 0
31/12/2014
9.75
 0 9.75 9.75 9.75 0 0 0
30/12/2014
9.75
 0 9.75 9.75 9.75 0 0 0
29/12/2014
9.75
 0 9.75 9.75 9.75 0 0 0
26/12/2014
9.75
 0 9.75 9.75 9.75 0 0 0
25/12/2014
9.75
 20 10.35 11.05 9.75 0 10 -0.0
24/12/2014
10.35
 0 10.35 10.35 10.35 0 0 0
23/12/2014
10.35
 0 10.35 10.35 10.35 0 0 0
22/12/2014
10.35
 0 10.35 10.35 10.35 0 0 0
19/12/2014
10.35
 1,000 10.35 10.35 10.35 1,000 0 0.0
18/12/2014
10.35
 0 10.35 10.35 10.35 0 0 0
17/12/2014
10.35
 200 10.35 10.35 10.35 200 0 0.0
16/12/2014
10.35
 600 10.89 10.89 10.35 400 0 0.0
15/12/2014
10.89
 0 10.89 10.89 10.89 0 0 0
12/12/2014
10.89
 0 10.89 10.89 10.89 0 0 0
11/12/2014
10.89
 0 10.89 10.89 10.89 0 0 0
10/12/2014
10.89
 0 10.89 10.89 10.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |