Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/10/2025	46.43	1,700	46.43	46.43	46.43	0	0	0
06/10/2025	46.92	500	46.92	46.92	46.92	0	0	0
03/10/2025	47.40	0	47.40	47.40	47.40	0	0	0
02/10/2025	47.40	500	47.88	47.88	47.40	200	0	0.0
01/10/2025	48.08	3,400	48.37	48.37	45.47	0	0	0
30/09/2025	48.27	1,700	47.40	48.37	46.77	0	0	0
29/09/2025: Cổ tức tiền mặt tỉ lệ: 11.17%
29/09/2025	48.85	4,000	47.74	48.85	47.40	0	0	0
26/09/2025	46.66	300	46.89	46.89	46.66	0	0	0
25/09/2025	47.04	900	47.04	47.04	47.04	0	0	0
24/09/2025	47.04	700	47.04	47.04	47.04	0	0	0
23/09/2025	47.04	1,100	47.04	47.13	47.04	100	0	0.0
22/09/2025	47.04	1,100	48.97	48.97	47.04	0	0	0
19/09/2025	47.04	31,900	47.08	47.23	46.94	9,600	0	0.5
18/09/2025	47.04	3,100	45.38	47.04	45.38	0	0	0
17/09/2025	47.13	4,000	47.27	47.37	47.13	0	100	-0.0
16/09/2025	46.80	9,900	44.34	47.37	44.34	0	9,200	-0.4
15/09/2025	44.34	32,100	44.34	44.34	43.59	200	30,700	-1.4
12/09/2025	44.25	51,300	50.87	50.87	44.25	100	50,500	-2.4
11/09/2025	47.56	3,900	51.05	51.05	47.56	0	2,900	-0.1
10/09/2025	51.05	700	51.15	51.15	51.05	0	100	-0.0
09/09/2025	51.15	100	51.15	51.15	51.15	0	100	-0.0
08/09/2025	54.93	0	54.93	54.93	54.93	0	0	0
05/09/2025	54.93	0	54.93	54.93	54.93	0	0	0
04/09/2025	54.93	0	54.93	54.93	54.93	0	0	0
03/09/2025	54.93	0	54.93	54.93	54.93	0	0	0
29/08/2025	54.93	0	54.93	54.93	54.93	0	0	0
28/08/2025	54.93	0	54.93	54.93	54.93	0	0	0
27/08/2025	54.93	100	54.93	54.93	54.93	100	0	0.0
26/08/2025	53.89	0	53.89	53.89	53.89	0	0	0
25/08/2025	53.89	0	53.89	53.89	53.89	0	0	0
22/08/2025	53.89	0	53.89	53.89	53.89	0	0	0
21/08/2025	53.89	100	53.89	53.89	53.89	100	0	0.0
20/08/2025	52.00	1,100	51.62	52.00	51.62	100	100	0
19/08/2025	55.03	100	55.03	55.03	55.03	100	0	0.0
18/08/2025	55.03	100	55.03	55.03	55.03	100	0	0.0
15/08/2025	55.03	200	56.92	56.92	55.03	100	0	0.0
14/08/2025	53.23	200	53.23	53.23	53.23	0	0	0
13/08/2025	53.23	0	53.23	53.23	53.23	0	0	0
12/08/2025	53.23	1,200	53.23	53.23	53.23	0	0	0
11/08/2025	53.23	0	53.23	53.23	53.23	0	0	0
08/08/2025	53.23	0	53.23	53.23	53.23	0	0	0
07/08/2025	53.23	0	53.23	53.23	53.23	0	0	0
06/08/2025	53.23	0	53.23	53.23	53.23	0	0	0
05/08/2025	53.23	700	52.95	53.23	52.00	0	0	0
04/08/2025	53.23	2,200	55.50	55.50	53.23	1,300	0	0.1
01/08/2025	52.00	2,100	55.59	55.59	52.00	100	0	0.0
31/07/2025	52.00	0	52.00	52.00	52.00	0	0	0
30/07/2025	52.00	0	52.00	52.00	52.00	0	0	0
29/07/2025	52.00	2,100	51.72	52.00	51.72	0	0	0
28/07/2025	51.91	300	51.91	51.91	51.91	100	0	0.0
25/07/2025	51.91	0	51.91	51.91	51.91	0	0	0
24/07/2025	51.91	0	51.91	51.91	51.91	0	0	0
23/07/2025	51.91	200	51.91	51.91	51.91	0	0	0
22/07/2025	51.91	2,800	50.68	51.91	50.68	0	0	0
21/07/2025	51.05	0	51.05	51.05	51.05	0	0	0
18/07/2025	51.05	200	51.05	51.05	51.05	0	0	0
17/07/2025	51.24	0	51.24	51.24	51.24	0	0	0
16/07/2025	51.24	0	51.24	51.24	51.24	0	0	0
15/07/2025	51.24	1,100	51.34	51.34	51.24	100	200	-0.0
14/07/2025	51.05	300	53.42	53.42	51.05	0	200	-0.0
11/07/2025	51.05	1,000	51.81	51.81	51.05	0	100	0
10/07/2025	51.81	0	51.81	51.81	51.81	0	0	0
09/07/2025	51.81	6,400	51.81	51.81	51.72	0	5,000	0
08/07/2025	51.81	100	51.81	51.81	51.81	0	0	0
07/07/2025	51.81	100	51.81	51.81	51.81	0	100	-0.0
04/07/2025	51.81	600	51.81	51.81	51.81	0	600	-0.0
03/07/2025	51.81	2,300	51.81	51.81	51.81	0	1,500	-0.1
02/07/2025	51.81	100	51.81	51.81	51.81	0	0	0
01/07/2025	51.81	700	51.91	51.91	51.81	0	0	0
30/06/2025	52.00	300	52.00	52.00	52.00	0	0	0
27/06/2025	51.05	0	51.05	51.05	51.05	0	0	0
26/06/2025	51.05	9,900	51.05	51.05	51.05	8,600	9,900	-0.1
25/06/2025	51.15	1,700	52.47	52.47	51.15	1,000	1,400	-0.0
24/06/2025	52.95	600	52.95	52.95	52.95	0	600	-0.0
23/06/2025	53.89	2,300	51.15	53.89	51.05	900	2,300	-0.1
20/06/2025	54.65	0	54.65	54.65	54.65	0	0	0
19/06/2025	54.65	3,900	54.65	54.65	54.65	0	3,800	-0.2
18/06/2025	54.65	0	54.65	54.65	54.65	0	0	0
17/06/2025	54.65	0	54.65	54.65	54.65	0	0	0
16/06/2025	54.65	31,400	54.65	55.31	54.46	30,600	23,000	0.4
13/06/2025	54.46	200	53.89	54.46	53.89	0	0	0
12/06/2025	53.89	2,900	55.59	55.59	53.89	100	200	-0.0
11/06/2025	54.65	3,700	54.46	54.74	54.36	100	0	0.0
10/06/2025	58.43	100	58.43	58.43	58.43	100	0	0.0
09/06/2025	58.43	0	58.43	58.43	58.43	0	0	0
06/06/2025	58.43	0	58.43	58.43	58.43	0	0	0
05/06/2025	58.43	900	59.09	59.09	58.43	0	200	-0.0
04/06/2025	59.56	0	59.56	59.56	59.56	0	0	0
03/06/2025	59.56	0	59.56	59.56	59.56	0	0	0
02/06/2025	59.56	100	59.56	59.56	59.56	100	0	0.0
30/05/2025	59.66	0	59.66	59.66	59.66	0	0	0
29/05/2025	59.66	100	59.66	59.66	59.66	100	0	0.0
28/05/2025: Cổ tức tiền mặt tỉ lệ: 14%
28/05/2025	59.66	0	59.66	59.66	59.66	0	0	0
27/05/2025	59.66	1,200	60.12	60.12	59.66	200	900	-0.0
26/05/2025	58.92	200	58.92	58.92	58.92	0	200	-0.0
23/05/2025	58.83	300	59.38	59.38	58.73	100	0	0.0
22/05/2025	55.50	3,500	55.50	55.50	55.50	3,000	500	0
21/05/2025	55.50	0	55.50	55.50	55.50	0	0	0
20/05/2025	55.50	0	55.50	55.50	55.50	0	0	0
19/05/2025	55.50	200	55.50	55.50	55.50	0	200	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 (2026-06-29)	-4.80	-10%	2,600	1,000	0	43.20 48 43.20
2 tháng (2026-05-29)	-4.20	-8.86%	6,000	-100	0	43.20 49 43.20
3 tháng (2026-04-29)	-5.07	-10.50%	23,600	3,300	0	43.20 49 43.20
6 tháng (2026-01-29)	-3.72	-7.92%	219,500	-110,200	-5.0	41.40 49.24 43.20
12 tháng (2025-08-04)	-10.03	-18.84%	432,500	-185,100	-8.5	41.40 55.03 43.20
24 tháng (2024-08-07)	-7.08	-14.09%	586,600	-194,530	-8.8	40.70 62.90 43.20
36 tháng (2023-08-14)	4.31	11.10%	705,900	-162,430	-7.2	36.70 62.90 43.20
60 tháng (2021-08-23)	17.18	66.02%	875,000	-153,650	-25.3	25.24 62.90 43.20

CTCP Cấp nước Thủ Đức (tdw)

THỐNG KÊ GIAO DỊCH