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
(2026-02-11) 		-2.70 -4.52% 235,400 -29,900 -1.7
56.90
59.90
56.90
2 tháng
(2026-01-12) 		-0.50 -0.87% 303,200 -52,500 -3.0
55.50
59.90
56.90
3 tháng
(2025-12-15) 		-1.10 -1.89% 486,400 -85,300 -4.9
55.50
59.90
56.90
6 tháng
(2025-09-15) 		-2.60 -4.36% 963,900 -247,000 -14.3
55.10
59.90
56.90
12 tháng
(2025-03-18) 		4.10 7.75% 3,076,900 -1,235,900 -68.4
52
60
56.90
24 tháng
(2024-03-25) 		14.09 32.84% 10,667,400 -1,424,269 -77.7
42.18
60
56.90
36 tháng
(2023-03-29) 		23.61 70.73% 29,557,100 -4,136,519 -190.3
33.20
60
56.90
60 tháng
(2021-04-08) 		32.29 130.71% 200,529,600 -3,265,916 -169.9
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)
26/05/2025
55.60
 8,400 51.10 57 51.10 0 600,100 -32.9
23/05/2025
53.90
 5,100 55.70 56.50 53.90 0 0 0
22/05/2025
54.30
 200 53.70 54.30 53.70 0 0 0
21/05/2025
55.10
 4,100 55.50 55.50 54.90 1,100 0 0.1
20/05/2025
55.50
 15,400 56.40 56.50 54.80 200 0 0.0
19/05/2025
54.90
 7,300 55.30 56.50 54.30 0 0 0
16/05/2025
54.40
 600 56 56 54.40 0 0 0
15/05/2025
54.60
 1,400 54.30 56.20 54.30 0 0 0
14/05/2025
56.50
 11,400 55.50 56.50 55.50 0 0 0
13/05/2025
55.50
 2,900 54 56 54 500 0 0
12/05/2025
55.70
 34,200 56.40 56.40 55.50 0 0 0
09/05/2025
56
 171,000 55.50 57 54 0 0 0
08/05/2025
55.20
 57,900 55.40 56.90 55.20 0 0 0
07/05/2025
53.80
 43,100 53.10 53.80 53.10 0 0 0
06/05/2025
55.20
 8,200 56 56 55 3,000 0 0
05/05/2025
55
 5,400 52.70 55 52.70 400 1,000 0
29/04/2025
52.70
 16,200 52 52.80 52 0 0 0
28/04/2025
52.60
 11,000 52.60 52.60 52.60 0 0 0
25/04/2025
52.60
 63,600 52.50 53 52.50 0 0 0
24/04/2025
52.50
 300 52.40 52.50 52.40 0 0 0
23/04/2025
52.80
 158,300 53 53 52.60 0 0 0
22/04/2025
53
 206,000 53.30 53.30 52.10 0 0 0
21/04/2025
53.70
 43,300 53.30 53.70 53 0 9,400 -0.5
18/04/2025
53
 15,500 53 53 52 0 0 0
17/04/2025
53
 140,300 53.20 53.20 51.90 0 0 0
16/04/2025
53.20
 1,300 53.20 53.20 53.20 0 1,000 -0.1
15/04/2025
53.40
 700 53.40 53.40 53.40 100 0 0.0
14/04/2025
53.40
 77,400 54.50 55 52.80 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |