CTCP Nước Thủ Dầu Một (tdm)

59
-1
(-1.67%)
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) 		1.90 3.27% 157,000 -77,200 0
55.60
60.20
59
2 tháng
(2026-07-13) 		1.69 2.89% 1,618,900 -81,800 0
55.60
62
59
3 tháng
(2026-06-15) 		3.83 6.81% 2,060,700 -169,063 0
55.40
62
59
6 tháng
(2026-03-16) 		6.04 11.18% 2,903,500 -222,763 -0.0
50.54
62
59
12 tháng
(2025-09-16) 		3.38 5.96% 3,868,300 -469,763 -14.3
50.54
62
59
24 tháng
(2024-09-23) 		14.93 33.13% 8,457,400 -1,520,632 -71.5
44.05
62
59
36 tháng
(2023-09-27) 		24.70 69.96% 22,120,700 -4,069,932 -179.2
34.95
62
59
60 tháng
(2021-10-07) 		33.84 129.34% 136,048,500 -6,025,879 -245.8
22.78
62
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
53.20
 200 55.01 55.01 53.20 0 0 0
26/06/2025
52.73
 1,400 52.73 54.63 52.73 100 0 0.0
25/06/2025
52.44
 700 51.40 54.63 51.40 0 0 0
24/06/2025
52.44
 600 52.25 52.44 52.25 0 0 0
23/06/2025
52.73
 12,900 52.73 53.30 52.73 6,100 8,000 -0.1
20/06/2025
52.73
 900 52.35 56.05 52.35 0 0 0
19/06/2025
53.77
 78,000 53.68 53.77 53.68 400 0 0.0
18/06/2025
53.68
 600 53.68 53.68 51.68 0 0 0
17/06/2025
53.68
 51,500 55.39 56.15 53.68 35,100 0 2.0
16/06/2025
52.54
 500 52.35 53.20 52.35 0 0 0
13/06/2025
53.20
 200 53.20 53.20 53.20 0 100 -0.0
12/06/2025
53.68
 6,000 53.20 53.68 51.87 400 0 0.0
11/06/2025
53.68
 300 53.68 53.68 53.68 300 0 0.0
10/06/2025
54.15
 1,100 51.49 54.15 51.49 0 0 0
09/06/2025
53.20
 24,700 53.39 54.63 51.21 100 0 0.0
06/06/2025
51.78
 18,800 51.02 53.68 51.02 0 0 0
05/06/2025
51.78
 9,100 51.11 51.78 51.11 0 0 0
04/06/2025
51.40
 1,700 51.02 51.87 51.02 0 400 -0.0
03/06/2025
51.97
 3,200 50.73 52.54 50.73 0 0 0
02/06/2025
52.35
 200 49.50 52.35 49.50 100 0 0.0
30/05/2025
50.54
 1,200 53.77 53.77 50.54 0 200 -0.0
29/05/2025
52.92
 600 53.11 53.11 52.92 0 0 0
28/05/2025
52.82
 6,300 54.15 54.15 51.49 0 100 -0.0
27/05/2025
52.54
 5,100 53.87 54.15 52.54 0 400,000 -21.9
26/05/2025
52.82
 8,400 48.55 54.15 48.55 0 600,100 -32.9
23/05/2025
51.21
 5,100 52.92 53.68 51.21 0 0 0
22/05/2025
51.59
 200 51.02 51.59 51.02 0 0 0
21/05/2025
52.35
 4,100 52.73 52.73 52.16 1,100 0 0.1
20/05/2025
52.73
 15,400 53.58 53.68 52.06 200 0 0.0
19/05/2025
52.16
 7,300 52.54 53.68 51.59 0 0 0
16/05/2025
51.68
 600 53.20 53.20 51.68 0 0 0
15/05/2025
51.87
 1,400 51.59 53.39 51.59 0 0 0
14/05/2025
53.68
 11,400 52.73 53.68 52.73 0 0 0
13/05/2025
52.73
 2,900 51.30 53.20 51.30 500 0 0
12/05/2025
52.92
 34,200 53.58 53.58 52.73 0 0 0
09/05/2025
53.20
 171,000 52.73 54.15 51.30 0 0 0
08/05/2025
52.44
 57,900 52.63 54.06 52.44 0 0 0
07/05/2025
51.11
 43,100 50.45 51.11 50.45 0 0 0
06/05/2025
52.44
 8,200 53.20 53.20 52.25 3,000 0 0
05/05/2025
52.25
 5,400 50.07 52.25 50.07 400 1,000 0
29/04/2025
50.07
 16,200 49.40 50.16 49.40 0 0 0
28/04/2025
49.97
 11,000 49.97 49.97 49.97 0 0 0
25/04/2025
49.97
 63,600 49.88 50.35 49.88 0 0 0
24/04/2025
49.88
 300 49.78 49.88 49.78 0 0 0
23/04/2025
50.16
 158,300 50.35 50.35 49.97 0 0 0
22/04/2025
50.35
 206,000 50.64 50.64 49.50 0 0 0
21/04/2025
51.02
 43,300 50.64 51.02 50.35 0 9,400 -0.5
18/04/2025
50.35
 15,500 50.35 50.35 49.40 0 0 0
17/04/2025
50.35
 140,300 50.54 50.54 49.31 0 0 0
16/04/2025
50.54
 1,300 50.54 50.54 50.54 0 1,000 -0.1
15/04/2025
50.73
 700 50.73 50.73 50.73 100 0 0.0
14/04/2025
50.73
 77,400 51.78 52.25 50.16 200 0 0.0
11/04/2025
51.78
 600 51.78 51.78 51.78 0 600 -0.0
10/04/2025
51.78
 86,900 51.30 52.25 51.30 2,300 0 0.1
09/04/2025
50.83
 33,400 51.02 52.25 50.83 1,000 2,000 -0.1
08/04/2025
50.35
 6,000 50.35 51.30 50.16 0 0 0
04/04/2025
51.30
 18,900 52.44 52.44 48.55 0 6,200 -0.3
03/04/2025
50.35
 123,100 49.50 50.35 47.98 0 7,600 -0.4
02/04/2025
51.30
 2,900 51.30 51.30 51.30 0 0 0
01/04/2025
51.21
 13,700 49.50 51.21 49.40 0 0 0
31/03/2025
51.30
 11,000 49.88 51.30 49.40 0 0 0
28/03/2025
50.35
 13,800 51.30 51.30 48.45 100 0 0.0
27/03/2025
51.49
 600 49.50 51.49 49.40 0 0 0
26/03/2025
50.35
 700 50.35 50.35 50.35 0 0 0
25/03/2025
50.35
 400 50.07 50.35 50.07 0 0 0
24/03/2025
50.92
 1,500 51.21 51.21 50.35 0 0 0
21/03/2025
51.30
 5,200 49.02 51.78 49.02 0 0 0
20/03/2025
49.40
 3,400 49.50 49.50 49.02 0 0 0
19/03/2025
49.40
 29,700 49.40 49.40 48.93 0 0 0
18/03/2025
50.26
 5,200 50.35 50.35 50.26 0 0 0
17/03/2025
50.35
 9,800 48.45 50.35 48.45 100 0 0.0
14/03/2025
48.64
 2,000 48.64 48.64 48.64 0 0 0
13/03/2025
49.40
 3,000 50.35 50.35 49.21 0 0 0
12/03/2025
50.35
 7,500 49.40 50.35 47.03 0 0 0
11/03/2025
50.35
 2,200 49.69 50.35 49.69 0 20 0
10/03/2025
50.35
 10,200 49.50 50.35 46.74 100 0 0.0
07/03/2025
50.16
 3,600 49.97 50.92 49.97 0 0 0
06/03/2025
51.30
 6,200 51.30 51.30 49.97 0 0 0
05/03/2025
49.88
 1,900 49.78 49.88 49.69 0 0 0
04/03/2025
50.35
 1,800 49.31 53.01 49.31 0 0 0
03/03/2025
52.06
 1,700 52.25 52.25 49.88 0 0 0
28/02/2025
51.97
 3,600 52.82 52.82 49.31 0 9 -0.0
27/02/2025
49.40
 2,500 49.31 49.40 49.31 0 0 0
26/02/2025
49.59
 5,800 51.21 51.21 49.50 0 100 -0.0
25/02/2025
48.93
 6,700 49.50 50.35 48.93 0 0 0
24/02/2025
49.50
 5,400 49.69 50.35 49.50 300 500 -0.0
21/02/2025
49.69
 7,200 49.78 51.59 49.69 300 1 0.0
20/02/2025
51.87
 600 52.16 52.16 51.87 0 0 0
19/02/2025
50.16
 1,000 50.35 50.35 50.16 0 0 0
18/02/2025
50.35
 6,600 49.31 51.21 49.31 0 0 0
17/02/2025
49.31
 136,300 49.40 49.40 48.26 0 0 0
14/02/2025
49.40
 0 49.40 49.40 49.40 0 0 0
13/02/2025
49.40
 0 49.40 49.40 49.40 0 0 0
12/02/2025
49.40
 0 49.40 49.40 49.40 0 0 0
11/02/2025: Cổ tức tiền mặt tỉ lệ: 14%
11/02/2025
49.40
 8,100 52.16 52.16 49.40 0 300 -0.0
10/02/2025
49.97
 800 50.90 50.90 48.12 310 0 0.0
07/02/2025
49.51
 1,700 48.59 49.51 47.94 400 0 0.0
06/02/2025
48.59
 1,100 48.12 48.59 48.12 0 0 0
05/02/2025
48.40
 2,000 48.59 50.81 48.22 0 0 0
04/02/2025
47.85
 2,300 47.75 48.49 47.75 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |