CTCP Nước Thủ Dầu Một (tdm)

59.50
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
(2025-11-04) 		3.20 5.65% 45,600 0 0
56
59.80
59.50
2 tháng
(2025-10-06) 		1.80 3.10% 407,800 -121,900 -7.0
55.10
59.80
59.50
3 tháng
(2025-09-05) 		0.30 0.50% 554,900 -142,900 -8.3
55.10
60
59.50
6 tháng
(2025-06-09) 		3.80 6.79% 1,039,700 -112,300 -6.5
55
60
59.50
12 tháng
(2024-12-09) 		10.12 20.38% 3,135,600 -1,153,665 -63.5
46.37
60
59.50
24 tháng
(2023-12-15) 		22.50 60.34% 14,801,900 -2,798,369 -134.9
37.30
60
59.50
36 tháng
(2022-12-20) 		28.01 88.14% 37,139,000 -5,691,258 -240.0
31.79
60
59.50
60 tháng
(2020-12-30) 		36.30 154.41% 229,130,650 -2,939,286 -157.7
20.85
60
59.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
48.17
 100 48.17 48.17 48.17 0 0 0
12/11/2024
48.22
 200 48.22 48.22 48.22 0 0 0
11/11/2024
47.78
 100,300 47.53 47.92 47.53 0 0 0
08/11/2024
48.90
 100 48.90 48.90 48.90 0 0 0
07/11/2024
49.09
 5,800 47.73 49.09 47.73 0 800 -0.0
06/11/2024
49.09
 45,700 47.44 49.09 47.44 0 0 0
05/11/2024
49.00
 2,300 48.65 49.19 48.65 0 0 0
04/11/2024
48.65
 6,100 49.19 49.19 47.73 0 0 0
01/11/2024
48.70
 200 48.90 48.90 48.70 0 0 0
31/10/2024
49.19
 300 48.80 49.19 48.70 0 0 0
30/10/2024
48.70
 100 48.70 48.70 48.70 0 0 0
29/10/2024
48.70
 600 48.70 48.70 48.70 100 0 0.0
28/10/2024
48.70
 500 48.70 48.70 48.70 0 0 0
25/10/2024
48.80
 3,100 48.80 48.80 48.31 0 0 0
24/10/2024
48.80
 158,100 48.80 49.19 48.80 0 0 0
23/10/2024
48.80
 523,800 48.12 49.29 47.73 0 1,400 -0.1
22/10/2024
48.12
 900 46.37 48.12 46.37 100 0 0.0
21/10/2024
47.49
 7,300 48.51 48.51 45.78 100 100 -0.0
18/10/2024
48.56
 1,000 48.51 48.56 48.51 0 100 -0.0
17/10/2024
48.56
 5,100 47.73 48.56 44.52 0 0 0
16/10/2024
47.73
 311,100 48.51 48.70 47.68 500 0 0.0
15/10/2024
47.53
 1,200 47.58 47.58 47.53 0 0 0
14/10/2024
47.53
 15,200 48.70 48.70 47.49 100 13,600 -0.7
11/10/2024
48.70
 202,400 47.49 48.70 47.49 0 0 0
10/10/2024
48.70
 207,400 48.70 48.70 47.39 0 2,300 -0.1
09/10/2024
48.70
 4,700 48.41 48.70 48.41 0 0 0
08/10/2024
48.70
 208,500 48.22 48.70 47.73 0 0 0
07/10/2024
47.39
 100 47.39 47.39 47.39 0 0 0
04/10/2024
47.73
 4,000 47.53 47.73 47.53 0 0 0
03/10/2024
48.22
 5,200 48.22 50.65 48.22 100 300 -0.0
02/10/2024
47.78
 2,600 47.73 47.78 47.73 0 0 0
01/10/2024
47.73
 2,400 47.34 47.73 47.34 0 0 0
30/09/2024
48.70
 21,600 47.24 48.70 47.19 0 13,200 -0.6
27/09/2024
47.92
 1,800 47.39 48.41 47.39 1,500 800 0.0
26/09/2024
47.34
 12,600 47.44 47.53 47.24 0 12,000 -0.6
25/09/2024
48.12
 5,000 47.73 48.17 47.73 1,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |