CTCP Nước Thủ Dầu Một (tdm)

56.90
0.10
(0.18%)
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
(2025-12-29) 		0.70 1.25% 188,500 -42,400 -2.4
55.50
59.80
56.90
2 tháng
(2025-11-28) 		-1.70 -2.91% 271,100 -82,200 -4.7
55.50
59.80
56.90
3 tháng
(2025-10-29) 		-0.40 -0.70% 373,800 -103,200 -5.9
55.10
59.80
56.90
6 tháng
(2025-07-31) 		-1 -1.73% 983,900 -233,400 -13.5
55.10
60
56.90
12 tháng
(2025-02-03) 		5.66 11.07% 3,078,500 -1,215,320 -67.2
50.36
60
56.90
24 tháng
(2024-02-07) 		16.38 40.51% 11,171,400 -2,794,169 -136.0
40.42
60
56.90
36 tháng
(2023-02-13) 		23.69 71.55% 33,930,400 -6,014,868 -253.3
33.11
60
56.90
60 tháng
(2021-02-22) 		32.57 134.38% 215,188,800 -3,057,716 -163.5
22.35
60
56.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
54.50
 600 54.50 54.50 54.50 0 600 -0.0
10/04/2025
54.50
 86,900 54 55 54 2,300 0 0.1
09/04/2025
53.50
 33,400 53.70 55 53.50 1,000 2,000 -0.1
08/04/2025
53
 6,000 53 54 52.80 0 0 0
04/04/2025
54
 18,900 55.20 55.20 51.10 0 6,200 -0.3
03/04/2025
53
 123,100 52.10 53 50.50 0 7,600 -0.4
02/04/2025
54
 2,900 54 54 54 0 0 0
01/04/2025
53.90
 13,700 52.10 53.90 52 0 0 0
31/03/2025
54
 11,000 52.50 54 52 0 0 0
28/03/2025
53
 13,800 54 54 51 100 0 0.0
27/03/2025
54.20
 600 52.10 54.20 52 0 0 0
26/03/2025
53
 700 53 53 53 0 0 0
25/03/2025
53
 400 52.70 53 52.70 0 0 0
24/03/2025
53.60
 1,500 53.90 53.90 53 0 0 0
21/03/2025
54
 5,200 51.60 54.50 51.60 0 0 0
20/03/2025
52
 3,400 52.10 52.10 51.60 0 0 0
19/03/2025
52
 29,700 52 52 51.50 0 0 0
18/03/2025
52.90
 5,200 53 53 52.90 0 0 0
17/03/2025
53
 9,800 51 53 51 100 0 0.0
14/03/2025
51.20
 2,000 51.20 51.20 51.20 0 0 0
13/03/2025
52
 3,000 53 53 51.80 0 0 0
12/03/2025
53
 7,500 52 53 49.50 0 0 0
11/03/2025
53
 2,200 52.30 53 52.30 0 20 0
10/03/2025
53
 10,200 52.10 53 49.20 100 0 0.0
07/03/2025
52.80
 3,600 52.60 53.60 52.60 0 0 0
06/03/2025
54
 6,200 54 54 52.60 0 0 0
05/03/2025
52.50
 1,900 52.40 52.50 52.30 0 0 0
04/03/2025
53
 1,800 51.90 55.80 51.90 0 0 0
03/03/2025
54.80
 1,700 55 55 52.50 0 0 0
28/02/2025
54.70
 3,600 55.60 55.60 51.90 0 9 -0.0
27/02/2025
52
 2,500 51.90 52 51.90 0 0 0
26/02/2025
52.20
 5,800 53.90 53.90 52.10 0 100 -0.0
25/02/2025
51.50
 6,700 52.10 53 51.50 0 0 0
24/02/2025
52.10
 5,400 52.30 53 52.10 300 500 -0.0
21/02/2025
52.30
 7,200 52.40 54.30 52.30 300 1 0.0
20/02/2025
54.60
 600 54.90 54.90 54.60 0 0 0
19/02/2025
52.80
 1,000 53 53 52.80 0 0 0
18/02/2025
53
 6,600 51.90 53.90 51.90 0 0 0
17/02/2025
51.90
 136,300 52 52 50.80 0 0 0
14/02/2025
52
 0 52 52 52 0 0 0
13/02/2025
52
 0 52 52 52 0 0 0
12/02/2025
52
 0 52 52 52 0 0 0
11/02/2025: Cổ tức tiền mặt tỉ lệ: 14%
11/02/2025
52
 8,100 54.90 54.90 52 0 300 -0.0
10/02/2025
52.60
 800 53.57 53.57 50.65 310 0 0.0
07/02/2025
52.11
 1,700 51.14 52.11 50.46 400 0 0.0
06/02/2025
51.14
 1,100 50.65 51.14 50.65 0 0 0
05/02/2025
50.94
 2,000 51.14 53.48 50.75 0 0 0
04/02/2025
50.36
 2,300 50.26 51.04 50.26 0 700 -0.0
03/02/2025
51.14
 13,100 51.04 51.14 50.36 0 1,100 -0.1
24/01/2025
50.36
 1,500 50.36 50.36 49.77 0 100 -0.0
23/01/2025
50.16
 3,100 50.94 50.94 50.16 0 0 0
22/01/2025
49.77
 200 48.70 49.77 48.70 0 0 0
21/01/2025
49.87
 4,400 49.19 50.16 49.19 0 0 0
20/01/2025
49.68
 1,100 50.16 50.16 49.00 0 0 0
17/01/2025
50.16
 400 50.16 50.16 50.16 0 0 0
16/01/2025
50.16
 1,000 50.16 50.16 50.16 0 0 0
15/01/2025
50.16
 16,500 49.97 50.16 49.29 0 0 0
14/01/2025
49.68
 700 49.68 49.97 49.68 0 0 0
13/01/2025
49.68
 3,800 49.19 49.68 49.19 0 1,000 -0.1
10/01/2025
49.19
 47,500 49.58 49.68 49.19 0 0 0
09/01/2025
49.19
 119,500 48.70 49.29 48.02 0 100 -0.0
08/01/2025
47.92
 33,100 47.92 48.70 47.92 700 0 0.0
07/01/2025
47.92
 7,400 49.48 49.68 47.92 0 0 0
06/01/2025
48.80
 2,000 49.39 49.39 48.80 0 0 0
03/01/2025
49.39
 7,600 48.51 49.39 48.51 0 0 0
02/01/2025
48.51
 0 48.51 48.51 48.51 0 0 0
31/12/2024
48.51
 2,500 48.51 48.51 48.51 0 0 0
30/12/2024
48.51
 100 48.51 48.51 48.51 0 0 0
27/12/2024
48.51
 1,700 49.58 49.68 48.51 0 0 0
26/12/2024
49.19
 3,000 49.00 49.19 48.70 0 0 0
25/12/2024
49.09
 1,100 48.70 49.09 48.70 0 900 -0.0
24/12/2024
48.70
 5,300 48.70 48.80 47.83 0 0 0
23/12/2024
49.00
 7,800 49.58 49.58 47.78 100 600 -0.0
20/12/2024
46.37
 13,300 49.48 49.58 46.37 4,355 0 0.2
19/12/2024
49.58
 2,600 48.70 49.58 47.73 0 0 0
18/12/2024
48.70
 23,300 48.70 49.39 48.31 0 23,100 -1.2
17/12/2024
49.39
 0 49.39 49.39 49.39 0 0 0
16/12/2024
49.39
 4,900 49.39 49.39 48.70 0 0 0
13/12/2024
49.39
 600 48.70 49.39 48.70 0 0 0
12/12/2024
48.27
 4,100 48.31 48.31 48.27 0 0 0
11/12/2024
49.58
 0 49.58 49.58 49.58 0 0 0
10/12/2024
49.58
 4,500 49.77 49.77 46.71 100 0 0.0
09/12/2024
49.68
 2,900 48.70 49.68 48.22 0 0 0
06/12/2024
48.36
 1,100 48.70 48.70 48.36 0 0 0
05/12/2024
48.31
 2,000 48.31 48.31 48.31 0 0 0
04/12/2024
49.19
 300 48.90 49.19 48.90 0 0 0
03/12/2024
48.70
 800 48.70 48.70 48.70 35 0 0
02/12/2024
48.70
 0 48.70 48.70 48.70 166,400 166,400 0
29/11/2024
48.70
 600 48.70 48.70 48.70 0 0 0
28/11/2024
47.92
 500 48.22 48.22 47.83 0 0 0
27/11/2024
47.73
 400 47.73 47.73 47.73 61 0 0.0
26/11/2024
48.02
 600 47.73 48.02 47.73 0 0 0
25/11/2024
47.92
 6,500 47.83 47.92 47.83 0 0 0
22/11/2024
48.22
 100 48.22 48.22 48.22 0 0 0
21/11/2024
48.22
 0 48.22 48.22 48.22 0 0 0
20/11/2024
48.22
 6,200 48.70 48.70 47.73 0 0 0
19/11/2024
48.22
 400 49.68 49.68 48.22 0 0 0
18/11/2024
48.70
 1,000 48.70 48.70 48.70 0 0 0
15/11/2024
48.70
 100 48.70 48.70 48.70 0 0 0
14/11/2024
48.22
 1,100 48.12 48.22 48.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |