Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	55.58	100	55.58	55.58	55.58	0	0	0
17/11/2025	53.68	0	53.68	53.68	53.68	0	0	0
14/11/2025	53.68	300	53.68	53.68	53.68	0	0	0
13/11/2025	53.20	1,100	53.20	53.20	53.20	0	0	0
12/11/2025	53.20	200	53.20	53.20	53.20	0	0	0
11/11/2025	53.20	100	53.20	53.20	53.20	0	0	0
10/11/2025	53.49	100	53.49	53.49	53.49	0	0	0
07/11/2025	53.58	0	53.58	53.58	53.58	0	0	0
06/11/2025	53.58	300	51.11	53.58	51.11	0	0	0
05/11/2025	53.68	300	51.78	53.68	51.78	0	0	0
04/11/2025	53.77	30,300	51.97	53.77	51.87	0	0	0
03/11/2025	52.35	200	54.06	54.06	52.35	0	0	0
31/10/2025	54.15	50,600	54.06	54.15	52.25	300	15,700	-0.9
30/10/2025	54.15	6,300	53.87	54.15	53.87	0	5,600	-0.3
29/10/2025	54.34	700	52.25	54.34	52.25	0	0	0
28/10/2025	53.77	17,000	53.20	53.96	51.40	300	1,500	-0.1
27/10/2025	54.15	0	54.15	54.15	54.15	0	0	0
24/10/2025	54.15	7,800	50.54	54.63	50.54	0	5,400	-0.3
23/10/2025	53.39	10,400	54.15	54.15	52.82	200	8,000	-0.4
22/10/2025	54.63	7,300	54.63	54.63	54.63	300	6,000	-0.3
21/10/2025	54.63	2,200	54.63	54.63	54.63	0	2,200	-0.1
20/10/2025	53.20	49,500	53.39	53.68	53.20	900	0	0.1
17/10/2025	55.10	151,900	53.68	55.10	53.68	0	26,900	-1.6
16/10/2025	55.10	11,300	54.15	55.10	54.15	0	10,800	-0.6
15/10/2025	55.10	8,000	55.10	55.10	55.10	0	8,000	-0.5
14/10/2025	55.01	2,500	53.77	55.01	53.49	0	0	0
13/10/2025	55.10	0	55.10	55.10	55.10	0	0	0
10/10/2025	55.10	11,300	55.10	55.10	54.34	0	11,000	-0.6
09/10/2025	55.10	2,000	55.10	55.10	55.10	0	0	0
08/10/2025	55.10	600	55.29	55.29	55.10	0	600	-0.0
07/10/2025	55.10	20,100	55.10	55.10	55.10	0	20,100	-1.2
06/10/2025	55.10	2,500	56.05	56.05	55.10	200	2,300	-0.1
03/10/2025	56.05	9,000	54.25	56.05	54.25	300	6,200	-0.3
02/10/2025	55.29	600	55.67	55.67	55.20	0	0	0
01/10/2025	56.05	4,700	56.05	56.05	56.05	0	3,000	-0.2
30/09/2025	56.05	400	56.05	56.05	56.05	0	400	-0.0
29/09/2025	56.05	500	56.05	56.05	56.05	0	0	0
26/09/2025	56.05	0	56.05	56.05	56.05	0	0	0
25/09/2025	56.05	1,300	56.05	56.05	56.05	0	1,300	-0.1
24/09/2025	56.05	200	56.05	56.05	56.05	0	0	0
23/09/2025	56.05	500	56.05	56.05	56.05	200	0	0.0
22/09/2025	56.05	500	56.05	56.05	56.05	200	0	0.0
19/09/2025	56.05	5,600	56.91	57.00	56.05	0	5,000	-0.3
18/09/2025	56.05	5,000	56.05	56.05	56.05	0	3,000	-0.2
17/09/2025	56.05	4,000	56.05	56.62	56.05	400	3,300	-0.2
16/09/2025	56.62	200	56.05	56.62	56.05	0	0	0
15/09/2025	56.62	100	56.62	56.62	56.62	0	0	0
12/09/2025	57.00	500	55.39	57.00	55.39	0	0	0
11/09/2025	57.00	1,000	56.15	57.00	55.10	0	0	0
10/09/2025	56.15	1,400	56.15	57.00	56.15	300	0	0.0
09/09/2025	56.15	300	57.96	57.96	56.15	0	0	0
08/09/2025	56.53	110,900	56.15	56.53	56.15	0	0	0
05/09/2025	56.53	400	56.53	56.91	56.53	0	200	-0.0
04/09/2025	56.05	4,200	56.91	56.91	56.05	0	0	0
03/09/2025	56.05	12,800	56.81	57.00	56.05	300	10,000	-0.6
29/08/2025	55.67	200	56.05	56.05	55.67	0	100	-0.0
28/08/2025	56.05	50,500	56.05	57.00	56.05	0	0	0
27/08/2025	56.05	500	55.39	56.05	55.39	200	0	0.0
26/08/2025	55.39	100	55.39	55.39	55.39	0	0	0
25/08/2025	56.05	100	56.05	56.05	56.05	0	0	0
22/08/2025	56.15	1,100	57.96	57.96	56.15	0	0	0
21/08/2025	56.81	1,900	56.05	56.81	56.05	0	0	0
20/08/2025	55.77	200	55.77	55.77	55.77	100	0	0.0
19/08/2025	55.77	1,100	56.91	57.00	55.77	100	0	0.0
18/08/2025	56.05	3,000	55.77	56.91	55.77	200	0	0.0
15/08/2025	55.77	200	56.05	56.05	55.77	0	0	0
14/08/2025	55.67	1,500	57.67	57.67	55.67	0	0	0
13/08/2025	55.67	1,500	56.34	56.34	55.39	100	0	0.0
12/08/2025	55.29	4,700	55.58	55.58	55.29	0	0	0
11/08/2025	55.39	9,200	57.00	57.96	55.29	0	0	0
08/08/2025	55.20	3,100	55.96	57.00	55.20	0	0	0
07/08/2025	54.72	15,500	55.10	56.53	53.96	700	0	0.0
06/08/2025	55.10	1,500	55.20	55.20	55.10	0	0	0
05/08/2025	55.20	1,400	56.91	56.91	55.20	0	0	0
04/08/2025	55.10	200	54.72	55.10	54.72	100	0	0.0
01/08/2025	54.72	11,200	55.01	57.96	54.63	0	0	0
31/07/2025	54.91	32,900	54.91	56.05	54.72	0	0	0
30/07/2025	54.91	500	54.63	54.91	54.63	0	0	0
29/07/2025	54.34	0	54.34	54.34	54.34	0	0	0
28/07/2025	54.34	13,700	53.96	56.43	53.87	0	0	0
25/07/2025	54.72	17,500	53.39	56.53	53.39	300	0	0.0
24/07/2025	54.91	1,100	56.05	56.05	54.63	0	0	0
23/07/2025	54.44	11,000	55.10	57.48	54.25	0	0	0
22/07/2025	54.15	1,800	56.81	56.81	54.15	0	0	0
21/07/2025	54.63	14,800	52.82	57.00	52.73	0	0	0
18/07/2025	54.25	17,400	54.15	56.91	54.15	3,800	0	0.2
17/07/2025	56.15	4,100	53.68	56.15	53.68	0	0	0
16/07/2025	53.68	11,500	57.00	57.00	53.68	0	0	0
15/07/2025	55.10	1,400	55.39	55.58	55.10	0	0	0
14/07/2025	55.01	2,600	55.20	55.20	55.01	0	0	0
11/07/2025	53.96	1,300	54.15	54.53	53.77	100	0	0
10/07/2025	54.15	3,300	55.10	55.10	52.73	0	0	0
09/07/2025	54.15	1,900	54.15	54.15	53.68	400	200	0
08/07/2025	53.77	5,600	52.35	55.10	51.59	0	0	0
07/07/2025	54.44	2,900	55.48	55.48	52.35	0	0	0
04/07/2025	55.20	11,300	55.48	55.96	53.77	0	0	0
03/07/2025	53.87	17,400	55.01	55.86	53.87	100	0	0.0
02/07/2025	53.77	500	51.78	54.53	51.78	0	0	0
01/07/2025	55.01	4,800	52.73	55.01	52.73	0	0	0
30/06/2025	52.25	200	56.72	56.72	52.25	0	0	0

Page:
<<
2
3
4
>>

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)	1.90	3.27%	157,000	-77,200	0	55.60 60.20 59
2 tháng (2026-07-13)	1.69	2.89%	1,618,900	-81,800	0	55.60 62 59
3 tháng (2026-06-15)	3.83	6.81%	2,060,700	-169,063	0	55.40 62 59
6 tháng (2026-03-16)	6.04	11.18%	2,903,500	-222,763	-0.0	50.54 62 59
12 tháng (2025-09-16)	3.38	5.96%	3,868,300	-469,763	-14.3	50.54 62 59
24 tháng (2024-09-23)	14.93	33.13%	8,457,400	-1,520,632	-71.5	44.05 62 59
36 tháng (2023-09-27)	24.70	69.96%	22,120,700	-4,069,932	-179.2	34.95 62 59
60 tháng (2021-10-07)	33.84	129.34%	136,048,500	-6,025,879	-245.8	22.78 62 59

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH