CTCP Nước Thủ Dầu Một (tdm)

57.50
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
(2026-05-13) 		0.50 0.88% 238,100 -34,100 0
56
61.40
57.50
2 tháng
(2026-04-13) 		0.80 1.41% 430,900 -39,800 0
56
61.40
57.50
3 tháng
(2026-03-16) 		1.97 3.55% 842,800 -53,700 -0.0
52.01
61.40
57.50
6 tháng
(2025-12-15) 		0.70 1.24% 1,330,200 -139,000 -5.0
52.01
61.40
57.50
12 tháng
(2025-06-17) 		2.27 4.10% 2,374,200 -270,700 -12.6
52.01
61.40
57.50
24 tháng
(2024-06-24) 		11.32 24.50% 7,533,100 -1,414,069 -74.6
45.33
61.40
57.50
36 tháng
(2023-06-28) 		23.42 68.74% 26,458,000 -4,143,569 -188.6
33.72
61.40
57.50
60 tháng
(2021-07-08) 		34.10 145.75% 182,450,900 -4,020,416 -189.7
22.64
61.40
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
52.99
 600 50.93 52.99 50.83 0 0 0
26/03/2025
51.81
 700 51.81 51.81 51.81 0 0 0
25/03/2025
51.81
 400 51.52 51.81 51.52 0 0 0
24/03/2025
52.40
 1,500 52.69 52.69 51.81 0 0 0
21/03/2025
52.79
 5,200 50.44 53.28 50.44 0 0 0
20/03/2025
50.83
 3,400 50.93 50.93 50.44 0 0 0
19/03/2025
50.83
 29,700 50.83 50.83 50.35 0 0 0
18/03/2025
51.71
 5,200 51.81 51.81 51.71 0 0 0
17/03/2025
51.81
 9,800 49.86 51.81 49.86 100 0 0.0
14/03/2025
50.05
 2,000 50.05 50.05 50.05 0 0 0
13/03/2025
50.83
 3,000 51.81 51.81 50.64 0 0 0
12/03/2025
51.81
 7,500 50.83 51.81 48.39 0 0 0
11/03/2025
51.81
 2,200 51.13 51.81 51.13 0 20 0
10/03/2025
51.81
 10,200 50.93 51.81 48.10 100 0 0.0
07/03/2025
51.62
 3,600 51.42 52.40 51.42 0 0 0
06/03/2025
52.79
 6,200 52.79 52.79 51.42 0 0 0
05/03/2025
51.32
 1,900 51.23 51.32 51.13 0 0 0
04/03/2025
51.81
 1,800 50.74 54.55 50.74 0 0 0
03/03/2025
53.57
 1,700 53.77 53.77 51.32 0 0 0
28/02/2025
53.47
 3,600 54.35 54.35 50.74 0 9 -0.0
27/02/2025
50.83
 2,500 50.74 50.83 50.74 0 0 0
26/02/2025
51.03
 5,800 52.69 52.69 50.93 0 100 -0.0
25/02/2025
50.35
 6,700 50.93 51.81 50.35 0 0 0
24/02/2025
50.93
 5,400 51.13 51.81 50.93 300 500 -0.0
21/02/2025
51.13
 7,200 51.23 53.08 51.13 300 1 0.0
20/02/2025
53.38
 600 53.67 53.67 53.38 0 0 0
19/02/2025
51.62
 1,000 51.81 51.81 51.62 0 0 0
18/02/2025
51.81
 6,600 50.74 52.69 50.74 0 0 0
17/02/2025
50.74
 136,300 50.83 50.83 49.66 0 0 0
14/02/2025
50.83
 0 50.83 50.83 50.83 0 0 0
13/02/2025
50.83
 0 50.83 50.83 50.83 0 0 0
12/02/2025
50.83
 0 50.83 50.83 50.83 0 0 0
11/02/2025: Cổ tức tiền mặt tỉ lệ: 14%
11/02/2025
50.83
 8,100 53.67 53.67 50.83 0 300 -0.0
10/02/2025
51.42
 800 52.37 52.37 49.52 310 0 0.0
07/02/2025
50.95
 1,700 49.99 50.95 49.33 400 0 0.0
06/02/2025
49.99
 1,100 49.52 49.99 49.52 0 0 0
05/02/2025
49.80
 2,000 49.99 52.28 49.61 0 0 0
04/02/2025
49.23
 2,300 49.14 49.90 49.14 0 700 -0.0
03/02/2025
49.99
 13,100 49.90 49.99 49.23 0 1,100 -0.1
24/01/2025
49.23
 1,500 49.23 49.23 48.66 0 100 -0.0
23/01/2025
49.04
 3,100 49.80 49.80 49.04 0 0 0
22/01/2025
48.66
 200 47.61 48.66 47.61 0 0 0
21/01/2025
48.75
 4,400 48.09 49.04 48.09 0 0 0
20/01/2025
48.56
 1,100 49.04 49.04 47.90 0 0 0
17/01/2025
49.04
 400 49.04 49.04 49.04 0 0 0
16/01/2025
49.04
 1,000 49.04 49.04 49.04 0 0 0
15/01/2025
49.04
 16,500 48.85 49.04 48.18 0 0 0
14/01/2025
48.56
 700 48.56 48.85 48.56 0 0 0
13/01/2025
48.56
 3,800 48.09 48.56 48.09 0 1,000 -0.1
10/01/2025
48.09
 47,500 48.47 48.56 48.09 0 0 0
09/01/2025
48.09
 119,500 47.61 48.18 46.95 0 100 -0.0
08/01/2025
46.85
 33,100 46.85 47.61 46.85 700 0 0.0
07/01/2025
46.85
 7,400 48.37 48.56 46.85 0 0 0
06/01/2025
47.71
 2,000 48.28 48.28 47.71 0 0 0
03/01/2025
48.28
 7,600 47.42 48.28 47.42 0 0 0
02/01/2025
47.42
 0 47.42 47.42 47.42 0 0 0
31/12/2024
47.42
 2,500 47.42 47.42 47.42 0 0 0
30/12/2024
47.42
 100 47.42 47.42 47.42 0 0 0
27/12/2024
47.42
 1,700 48.47 48.56 47.42 0 0 0
26/12/2024
48.09
 3,000 47.90 48.09 47.61 0 0 0
25/12/2024
47.99
 1,100 47.61 47.99 47.61 0 900 -0.0
24/12/2024
47.61
 5,300 47.61 47.71 46.76 0 0 0
23/12/2024
47.90
 7,800 48.47 48.47 46.71 100 600 -0.0
20/12/2024
45.33
 13,300 48.37 48.47 45.33 4,355 0 0.2
19/12/2024
48.47
 2,600 47.61 48.47 46.66 0 0 0
18/12/2024
47.61
 23,300 47.61 48.28 47.23 0 23,100 -1.2
17/12/2024
48.28
 0 48.28 48.28 48.28 0 0 0
16/12/2024
48.28
 4,900 48.28 48.28 47.61 0 0 0
13/12/2024
48.28
 600 47.61 48.28 47.61 0 0 0
12/12/2024
47.18
 4,100 47.23 47.23 47.18 0 0 0
11/12/2024
48.47
 0 48.47 48.47 48.47 0 0 0
10/12/2024
48.47
 4,500 48.66 48.66 45.66 100 0 0.0
09/12/2024
48.56
 2,900 47.61 48.56 47.14 0 0 0
06/12/2024
47.28
 1,100 47.61 47.61 47.28 0 0 0
05/12/2024
47.23
 2,000 47.23 47.23 47.23 0 0 0
04/12/2024
48.09
 300 47.80 48.09 47.80 0 0 0
03/12/2024
47.61
 800 47.61 47.61 47.61 35 0 0
02/12/2024
47.61
 0 47.61 47.61 47.61 166,400 166,400 0
29/11/2024
47.61
 600 47.61 47.61 47.61 0 0 0
28/11/2024
46.85
 500 47.14 47.14 46.76 0 0 0
27/11/2024
46.66
 400 46.66 46.66 46.66 61 0 0.0
26/11/2024
46.95
 600 46.66 46.95 46.66 0 0 0
25/11/2024
46.85
 6,500 46.76 46.85 46.76 0 0 0
22/11/2024
47.14
 100 47.14 47.14 47.14 0 0 0
21/11/2024
47.14
 0 47.14 47.14 47.14 0 0 0
20/11/2024
47.14
 6,200 47.61 47.61 46.66 0 0 0
19/11/2024
47.14
 400 48.56 48.56 47.14 0 0 0
18/11/2024
47.61
 1,000 47.61 47.61 47.61 0 0 0
15/11/2024
47.61
 100 47.61 47.61 47.61 0 0 0
14/11/2024
47.14
 1,100 47.04 47.14 47.04 0 0 0
13/11/2024
47.09
 100 47.09 47.09 47.09 0 0 0
12/11/2024
47.14
 200 47.14 47.14 47.14 0 0 0
11/11/2024
46.71
 100,300 46.47 46.85 46.47 0 0 0
08/11/2024
47.80
 100 47.80 47.80 47.80 0 0 0
07/11/2024
47.99
 5,800 46.66 47.99 46.66 0 800 -0.0
06/11/2024
47.99
 45,700 46.37 47.99 46.37 0 0 0
05/11/2024
47.90
 2,300 47.56 48.09 47.56 0 0 0
04/11/2024
47.56
 6,100 48.09 48.09 46.66 0 0 0
01/11/2024
47.61
 200 47.80 47.80 47.61 0 0 0
31/10/2024
48.09
 300 47.71 48.09 47.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |