CTCP Nước Thủ Dầu Một (tdm)

57.60
0.30
(0.52%)
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
(2026-03-30) 		4.02 7.55% 453,100 -10,800 0
53.28
57.70
57.60
2 tháng
(2026-03-02) 		0.60 1.06% 501,600 -18,500 0.1
52.01
57.70
57.60
3 tháng
(2026-01-29) 		1.87 3.38% 724,000 -41,800 -1.3
52.01
58.56
57.60
6 tháng
(2025-10-31) 		1.58 2.83% 1,092,200 -139,900 -6.9
52.01
58.56
57.60
12 tháng
(2025-05-05) 		3.53 6.57% 2,458,300 -1,233,300 -67.3
52.01
58.66
57.60
24 tháng
(2024-05-09) 		13.02 29.41% 8,089,500 -1,453,169 -78.1
44.28
58.66
57.60
36 tháng
(2023-05-15) 		21.78 61.34% 26,942,000 -4,157,969 -190.4
33.36
58.66
57.60
60 tháng
(2021-05-25) 		34.24 148.46% 193,915,200 -3,184,516 -167.1
22.31
58.66
57.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2024
47.61
 100 47.61 47.61 47.61 0 0 0
29/10/2024
47.61
 600 47.61 47.61 47.61 100 0 0.0
28/10/2024
47.61
 500 47.61 47.61 47.61 0 0 0
25/10/2024
47.71
 3,100 47.71 47.71 47.23 0 0 0
24/10/2024
47.71
 158,100 47.71 48.09 47.71 0 0 0
23/10/2024
47.71
 523,800 47.04 48.18 46.66 0 1,400 -0.1
22/10/2024
47.04
 900 45.33 47.04 45.33 100 0 0.0
21/10/2024
46.42
 7,300 47.42 47.42 44.76 100 100 -0.0
18/10/2024
47.47
 1,000 47.42 47.47 47.42 0 100 -0.0
17/10/2024
47.47
 5,100 46.66 47.47 43.52 0 0 0
16/10/2024
46.66
 311,100 47.42 47.61 46.61 500 0 0.0
15/10/2024
46.47
 1,200 46.52 46.52 46.47 0 0 0
14/10/2024
46.47
 15,200 47.61 47.61 46.42 100 13,600 -0.7
11/10/2024
47.61
 202,400 46.42 47.61 46.42 0 0 0
10/10/2024
47.61
 207,400 47.61 47.61 46.33 0 2,300 -0.1
09/10/2024
47.61
 4,700 47.33 47.61 47.33 0 0 0
08/10/2024
47.61
 208,500 47.14 47.61 46.66 0 0 0
07/10/2024
46.33
 100 46.33 46.33 46.33 0 0 0
04/10/2024
46.66
 4,000 46.47 46.66 46.47 0 0 0
03/10/2024
47.14
 5,200 47.14 49.52 47.14 100 300 -0.0
02/10/2024
46.71
 2,600 46.66 46.71 46.66 0 0 0
01/10/2024
46.66
 2,400 46.28 46.66 46.28 0 0 0
30/09/2024
47.61
 21,600 46.18 47.61 46.14 0 13,200 -0.6
27/09/2024
46.85
 1,800 46.33 47.33 46.33 1,500 800 0.0
26/09/2024
46.28
 12,600 46.37 46.47 46.18 0 12,000 -0.6
25/09/2024
47.04
 5,000 46.66 47.09 46.66 1,800 0 0.1
24/09/2024
46.66
 400 46.37 46.66 46.37 0 0 0
23/09/2024
46.37
 4,300 46.66 46.66 46.37 0 0 0
20/09/2024
46.66
 2,900 46.66 46.66 46.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |