CTCP Nước Thủ Dầu Một (tdm)

59.90
0.90
(1.53%)
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
(2026-06-29) 		1.10 1.90% 1,350,100 -110,100 0
57
63
59
2 tháng
(2026-05-29) 		1.50 2.61% 1,434,600 -115,063 0
57
63
59
3 tháng
(2026-04-29) 		1.40 2.43% 1,798,600 -149,263 0
56
63
59
6 tháng
(2026-01-29) 		3.57 6.44% 2,520,400 -190,263 -1.3
52.01
63
59
12 tháng
(2025-08-04) 		2.30 4.06% 3,461,600 -424,163 -14.8
52.01
63
59
24 tháng
(2024-08-07) 		11.39 23.92% 8,206,400 -1,479,232 -72.1
45.33
63
59
36 tháng
(2023-08-14) 		23.03 64.05% 23,933,700 -4,207,532 -186.6
35.25
63
59
60 tháng
(2021-08-23) 		34.68 142.60% 156,200,500 -5,135,879 -220.2
23.43
63
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
53.18
 600 54.74 54.74 53.18 0 0 0
15/05/2025
53.38
 1,400 53.08 54.94 53.08 0 0 0
14/05/2025
55.23
 11,400 54.26 55.23 54.26 0 0 0
13/05/2025
54.26
 2,900 52.79 54.74 52.79 500 0 0
12/05/2025
54.45
 34,200 55.14 55.14 54.26 0 0 0
09/05/2025
54.74
 171,000 54.26 55.72 52.79 0 0 0
08/05/2025
53.96
 57,900 54.16 55.62 53.96 0 0 0
07/05/2025
52.59
 43,100 51.91 52.59 51.91 0 0 0
06/05/2025
53.96
 8,200 54.74 54.74 53.77 3,000 0 0
05/05/2025
53.77
 5,400 51.52 53.77 51.52 400 1,000 0
29/04/2025
51.52
 16,200 50.83 51.62 50.83 0 0 0
28/04/2025
51.42
 11,000 51.42 51.42 51.42 0 0 0
25/04/2025
51.42
 63,600 51.32 51.81 51.32 0 0 0
24/04/2025
51.32
 300 51.23 51.32 51.23 0 0 0
23/04/2025
51.62
 158,300 51.81 51.81 51.42 0 0 0
22/04/2025
51.81
 206,000 52.11 52.11 50.93 0 0 0
21/04/2025
52.50
 43,300 52.11 52.50 51.81 0 9,400 -0.5
18/04/2025
51.81
 15,500 51.81 51.81 50.83 0 0 0
17/04/2025
51.81
 140,300 52.01 52.01 50.74 0 0 0
16/04/2025
52.01
 1,300 52.01 52.01 52.01 0 1,000 -0.1
15/04/2025
52.20
 700 52.20 52.20 52.20 100 0 0.0
14/04/2025
52.20
 77,400 53.28 53.77 51.62 200 0 0.0
11/04/2025
53.28
 600 53.28 53.28 53.28 0 600 -0.0
10/04/2025
53.28
 86,900 52.79 53.77 52.79 2,300 0 0.1
09/04/2025
52.30
 33,400 52.50 53.77 52.30 1,000 2,000 -0.1
08/04/2025
51.81
 6,000 51.81 52.79 51.62 0 0 0
04/04/2025
52.79
 18,900 53.96 53.96 49.95 0 6,200 -0.3
03/04/2025
51.81
 123,100 50.93 51.81 49.37 0 7,600 -0.4
02/04/2025
52.79
 2,900 52.79 52.79 52.79 0 0 0
01/04/2025
52.69
 13,700 50.93 52.69 50.83 0 0 0
31/03/2025
52.79
 11,000 51.32 52.79 50.83 0 0 0
28/03/2025
51.81
 13,800 52.79 52.79 49.86 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |