CTCP Cấp nước Thủ Đức (tdw)

47
-0.50
(-1.05%)
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
(2026-08-12) 		2.40 5.32% 3,500 1,900 0
45.10
47.50
47
2 tháng
(2026-07-13) 		0.96 2.06% 7,100 3,000 0
42.24
47.50
47
3 tháng
(2026-06-15) 		0.08 0.16% 9,100 3,000 0
42.24
47.50
47
6 tháng
(2026-03-16) 		4.46 10.37% 60,400 5,100 -0.0
41.24
48.14
47
12 tháng
(2025-09-16) 		1.74 3.80% 343,500 -101,000 -4.6
40.48
48.52
47
24 tháng
(2024-09-23) 		7.71 19.37% 591,100 -192,230 -8.8
39.79
61.50
47
36 tháng
(2023-09-27) 		9.40 24.66% 709,400 -161,030 -7.2
36.80
61.50
47
60 tháng
(2021-10-07) 		20.08 73.25% 862,200 -154,950 -25.5
25.29
61.50
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
48.14
 0 48.14 48.14 48.14 0 0 0
17/11/2025
48.14
 300 45.40 48.14 45.21 0 0 0
14/11/2025
45.40
 0 45.40 45.40 45.40 0 0 0
13/11/2025
45.40
 0 45.40 45.40 45.40 0 0 0
12/11/2025
45.40
 100 45.40 45.40 45.40 0 0 0
11/11/2025
45.40
 0 45.40 45.40 45.40 0 0 0
10/11/2025
45.40
 0 45.40 45.40 45.40 0 0 0
07/11/2025
45.40
 100 45.40 45.40 45.40 0 0 0
06/11/2025
46.06
 0 46.06 46.06 46.06 0 0 0
05/11/2025
46.06
 0 46.06 46.06 46.06 0 0 0
04/11/2025
46.06
 0 46.06 46.06 46.06 0 0 0
03/11/2025
46.06
 0 46.06 46.06 46.06 0 0 0
31/10/2025
46.06
 0 46.06 46.06 46.06 0 0 0
30/10/2025
46.06
 0 46.06 46.06 46.06 0 0 0
29/10/2025
46.06
 18,500 46.06 46.06 46.06 5,500 0 0.3
28/10/2025
45.40
 0 45.40 45.40 45.40 0 0 0
27/10/2025
45.40
 100 45.40 45.40 45.40 100 0 0.0
24/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
23/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
22/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
21/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
20/10/2025
48.24
 100 48.24 48.24 48.24 0 0 0
17/10/2025
47.20
 1,600 47.29 47.29 47.20 1,500 0 0.1
16/10/2025
46.35
 1,200 46.35 46.35 46.35 1,200 0 0.1
15/10/2025
45.68
 300 45.68 45.68 45.68 300 0 0.0
14/10/2025
48.24
 1,900 46.35 48.24 46.35 1,800 0 0.1
13/10/2025
45.40
 1,600 45.40 45.40 45.40 1,600 0 0.1
10/10/2025
44.50
 700 45.40 45.40 44.22 0 0 0
09/10/2025
45.40
 0 45.40 45.40 45.40 0 0 0
08/10/2025
45.40
 100 45.40 45.40 45.40 100 0 0.0
07/10/2025
45.40
 1,700 45.40 45.40 45.40 0 0 0
06/10/2025
45.87
 500 45.87 45.87 45.87 0 0 0
03/10/2025
46.35
 0 46.35 46.35 46.35 0 0 0
02/10/2025
46.35
 500 46.82 46.82 46.35 200 0 0.0
01/10/2025
47.01
 3,400 47.29 47.29 44.45 0 0 0
30/09/2025
47.20
 1,700 46.35 47.29 45.73 0 0 0
29/09/2025: Cổ tức tiền mặt tỉ lệ: 11.17%
29/09/2025
47.77
 4,000 46.68 47.77 46.35 0 0 0
26/09/2025
45.62
 300 45.85 45.85 45.62 0 0 0
25/09/2025
45.99
 900 45.99 45.99 45.99 0 0 0
24/09/2025
45.99
 700 45.99 45.99 45.99 0 0 0
23/09/2025
45.99
 1,100 45.99 46.08 45.99 100 0 0.0
22/09/2025
45.99
 1,100 47.89 47.89 45.99 0 0 0
19/09/2025
45.99
 31,900 46.04 46.18 45.90 9,600 0 0.5
18/09/2025
45.99
 3,100 44.37 45.99 44.37 0 0 0
17/09/2025
46.08
 4,000 46.22 46.31 46.08 0 100 -0.0
16/09/2025
45.76
 9,900 43.36 46.31 43.36 0 9,200 -0.4
15/09/2025
43.36
 32,100 43.36 43.36 42.62 200 30,700 -1.4
12/09/2025
43.26
 51,300 49.74 49.74 43.26 100 50,500 -2.4
11/09/2025
46.50
 3,900 49.92 49.92 46.50 0 2,900 -0.1
10/09/2025
49.92
 700 50.01 50.01 49.92 0 100 -0.0
09/09/2025
50.01
 100 50.01 50.01 50.01 0 100 -0.0
08/09/2025
53.71
 0 53.71 53.71 53.71 0 0 0
05/09/2025
53.71
 0 53.71 53.71 53.71 0 0 0
04/09/2025
53.71
 0 53.71 53.71 53.71 0 0 0
03/09/2025
53.71
 0 53.71 53.71 53.71 0 0 0
29/08/2025
53.71
 0 53.71 53.71 53.71 0 0 0
28/08/2025
53.71
 0 53.71 53.71 53.71 0 0 0
27/08/2025
53.71
 100 53.71 53.71 53.71 100 0 0.0
26/08/2025
52.69
 0 52.69 52.69 52.69 0 0 0
25/08/2025
52.69
 0 52.69 52.69 52.69 0 0 0
22/08/2025
52.69
 0 52.69 52.69 52.69 0 0 0
21/08/2025
52.69
 100 52.69 52.69 52.69 100 0 0.0
20/08/2025
50.84
 1,100 50.47 50.84 50.47 100 100 0
19/08/2025
53.80
 100 53.80 53.80 53.80 100 0 0.0
18/08/2025
53.80
 100 53.80 53.80 53.80 100 0 0.0
15/08/2025
53.80
 200 55.65 55.65 53.80 100 0 0.0
14/08/2025
52.05
 200 52.05 52.05 52.05 0 0 0
13/08/2025
52.05
 0 52.05 52.05 52.05 0 0 0
12/08/2025
52.05
 1,200 52.05 52.05 52.05 0 0 0
11/08/2025
52.05
 0 52.05 52.05 52.05 0 0 0
08/08/2025
52.05
 0 52.05 52.05 52.05 0 0 0
07/08/2025
52.05
 0 52.05 52.05 52.05 0 0 0
06/08/2025
52.05
 0 52.05 52.05 52.05 0 0 0
05/08/2025
52.05
 700 51.77 52.05 50.84 0 0 0
04/08/2025
52.05
 2,200 54.26 54.26 52.05 1,300 0 0.1
01/08/2025
50.84
 2,100 54.36 54.36 50.84 100 0 0.0
31/07/2025
50.84
 0 50.84 50.84 50.84 0 0 0
30/07/2025
50.84
 0 50.84 50.84 50.84 0 0 0
29/07/2025
50.84
 2,100 50.57 50.84 50.57 0 0 0
28/07/2025
50.75
 300 50.75 50.75 50.75 100 0 0.0
25/07/2025
50.75
 0 50.75 50.75 50.75 0 0 0
24/07/2025
50.75
 0 50.75 50.75 50.75 0 0 0
23/07/2025
50.75
 200 50.75 50.75 50.75 0 0 0
22/07/2025
50.75
 2,800 49.55 50.75 49.55 0 0 0
21/07/2025
49.92
 0 49.92 49.92 49.92 0 0 0
18/07/2025
49.92
 200 49.92 49.92 49.92 0 0 0
17/07/2025
50.10
 0 50.10 50.10 50.10 0 0 0
16/07/2025
50.10
 0 50.10 50.10 50.10 0 0 0
15/07/2025
50.10
 1,100 50.20 50.20 50.10 100 200 -0.0
14/07/2025
49.92
 300 52.23 52.23 49.92 0 200 -0.0
11/07/2025
49.92
 1,000 50.66 50.66 49.92 0 100 0
10/07/2025
50.66
 0 50.66 50.66 50.66 0 0 0
09/07/2025
50.66
 6,400 50.66 50.66 50.57 0 5,000 0
08/07/2025
50.66
 100 50.66 50.66 50.66 0 0 0
07/07/2025
50.66
 100 50.66 50.66 50.66 0 100 -0.0
04/07/2025
50.66
 600 50.66 50.66 50.66 0 600 -0.0
03/07/2025
50.66
 2,300 50.66 50.66 50.66 0 1,500 -0.1
02/07/2025
50.66
 100 50.66 50.66 50.66 0 0 0
01/07/2025
50.66
 700 50.75 50.75 50.66 0 0 0
30/06/2025
50.84
 300 50.84 50.84 50.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |