CTCP Nước Thủ Dầu Một (tdm)

59.50
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
(2025-11-04) 		3.20 5.65% 45,600 0 0
56
59.80
59.50
2 tháng
(2025-10-06) 		1.80 3.10% 407,800 -121,900 -7.0
55.10
59.80
59.50
3 tháng
(2025-09-05) 		0.30 0.50% 554,900 -142,900 -8.3
55.10
60
59.50
6 tháng
(2025-06-09) 		3.80 6.79% 1,039,700 -112,300 -6.5
55
60
59.50
12 tháng
(2024-12-09) 		10.12 20.38% 3,135,600 -1,153,665 -63.5
46.37
60
59.50
24 tháng
(2023-12-15) 		22.50 60.34% 14,801,900 -2,798,369 -134.9
37.30
60
59.50
36 tháng
(2022-12-20) 		28.01 88.14% 37,139,000 -5,691,258 -240.0
31.79
60
59.50
60 tháng
(2020-12-30) 		36.30 154.41% 229,130,650 -2,939,286 -157.7
20.85
60
59.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
45.54
 23,600 48.12 48.70 45.29 1,300 700 0.0
02/05/2024
48.70
 22,500 48.70 48.70 46.61 3,000 100 0.1
26/04/2024
49.97
 22,500 47.73 49.97 45.78 700 5,700 -0.2
25/04/2024
47.24
 51,600 47.83 50.16 46.76 300 0 0.0
24/04/2024
46.90
 512,900 43.83 46.90 43.83 0 0 0
23/04/2024
43.83
 1,700 44.61 44.61 43.83 0 0 0
22/04/2024
42.57
 6,900 43.93 43.93 42.27 0 2,400 -0.1
19/04/2024
43.93
 95,400 45.15 46.76 43.15 6,600 200 0.3
17/04/2024
45.20
 4,000 44.13 45.29 44.13 0 0 0
16/04/2024
44.13
 16,500 44.22 47.15 43.74 200 200 0
15/04/2024
44.13
 12,700 50.07 50.16 43.64 1,200 700 0.0
12/04/2024
46.90
 2,173,700 44.32 46.90 44.32 0 600 -0.0
11/04/2024
43.83
 17,300 43.44 44.32 43.35 0 0 0
10/04/2024
43.35
 4,900 42.18 43.35 42.18 200 0 0.0
09/04/2024
42.18
 700 43.15 43.15 42.18 0 0 0
08/04/2024
42.57
 1,300 43.74 43.74 42.52 500 0 0.0
05/04/2024
43.69
 7,300 43.30 43.78 43.30 6,600 0 0.3
04/04/2024
43.35
 500 43.69 43.69 42.96 0 0 0
03/04/2024
43.35
 6,500 46.17 46.17 43.35 2,100 0 0.1
02/04/2024
44.61
 0 44.61 44.61 44.61 0 0 0
01/04/2024
44.61
 5,900 44.03 44.61 42.86 1,200 100 0.0
29/03/2024
45.68
 13,600 42.86 45.68 42.57 0 3,300 -0.1
28/03/2024
43.83
 9,700 45.59 45.59 42.86 0 0 0
27/03/2024
42.71
 4,500 42.08 42.71 42.08 0 3,000 -0.1
26/03/2024
42.86
 6,000 41.98 42.86 41.98 3,000 0 0.1
25/03/2024
42.91
 500 43.74 43.74 41.89 200 0 0.0
22/03/2024
42.86
 57,400 42.37 42.86 42.37 7,100 1,000 0.3
21/03/2024
42.66
 300 42.86 42.86 42.66 0 0 0
20/03/2024
43.25
 21,100 43.69 43.69 41.89 100 0 0.0
19/03/2024
43.69
 1,100 42.57 43.74 41.89 0 0 0
18/03/2024
42.86
 13,600 42.57 42.86 41.50 0 0 0
15/03/2024
42.86
 1,100 44.08 44.08 42.86 100 0 0.0
14/03/2024
42.86
 5,700 42.37 42.86 42.37 2,200 0 0.1
13/03/2024
42.71
 130,400 42.71 42.71 42.37 0 0 0
12/03/2024
42.71
 1,900 42.03 42.71 42.03 0 0 0
11/03/2024
42.76
 1,300 41.20 42.76 41.20 0 0 0
08/03/2024
42.37
 10,400 42.27 42.37 42.27 300 0 0.0
07/03/2024
42.27
 8,800 42.66 42.76 42.27 5,100 300 0.2
06/03/2024
42.37
 4,100 42.27 42.37 41.89 0 100 -0.0
05/03/2024
42.27
 17,500 41.25 42.32 41.25 0 1,416,300 -60.7
04/03/2024
41.25
 300 41.20 41.25 41.20 0 0 0
01/03/2024
41.06
 4,700 41.89 42.62 41.06 0 0 0
29/02/2024
42.18
 11,000 42.18 42.18 41.89 600 100 0.0
28/02/2024
42.18
 2,000 42.18 42.18 42.18 0 0 0
27/02/2024
42.27
 2,000 42.71 42.71 40.76 0 0 0
26/02/2024
41.89
 11,400 41.89 41.89 41.89 0 0 0
23/02/2024
41.89
 6,800 41.74 41.89 41.74 0 0 0
22/02/2024
41.79
 15,100 40.62 41.89 40.62 100 0 0.0
21/02/2024
41.79
 400,200 40.52 41.89 39.45 0 0 0
20/02/2024
41.20
 800 40.52 41.20 40.52 0 0 0
19/02/2024
41.30
 2,200 41.30 41.30 40.42 0 0 0
16/02/2024
41.30
 3,800 42.37 42.37 41.30 0 0 0
15/02/2024
41.69
 11,900 40.62 41.79 40.62 11,500 500 0.5
07/02/2024
40.42
 10,200 40.47 40.47 40.42 0 500 -0.0
06/02/2024
40.42
 23,000 41.89 41.89 40.42 0 0 0
05/02/2024
40.86
 400,700 40.91 40.91 40.13 0 0 0
02/02/2024
40.08
 9,700 39.45 40.91 39.45 58,700 51,000 0.3
01/02/2024
39.94
 20,400 39.84 40.42 39.84 0 0 0
31/01/2024
40.42
 100,000 40.42 40.42 40.42 0 0 0
30/01/2024
40.42
 37,400 39.94 40.42 39.94 0 1,000 -0.0
29/01/2024
39.94
 19,100 39.45 40.33 39.45 0 16,000 -0.7
26/01/2024
40.38
 35,200 40.03 40.38 39.94 0 0 0
25/01/2024
40.03
 1,500 40.52 40.52 40.03 0 0 0
24/01/2024
40.42
 23,100 39.94 40.42 39.94 200 0 0.0
23/01/2024
40.33
 3,300 40.47 40.47 39.45 300 700 -0.0
22/01/2024
40.47
 3,500 40.91 41.59 40.47 0 0 0
19/01/2024
40.47
 23,700 39.45 40.47 39.45 0 100 -0.0
18/01/2024
39.94
 511,500 39.06 40.33 39.06 0 100 -0.0
17/01/2024
39.01
 21,200 38.96 39.45 38.96 1,200 0 0.0
16/01/2024
38.96
 31,100 38.96 39.16 38.96 0 0 0
15/01/2024
38.87
 21,800 39.06 39.06 38.87 0 1,000 -0.0
12/01/2024
38.96
 10,200 38.96 38.96 38.96 0 0 0
11/01/2024
38.96
 93,900 38.96 38.96 38.96 3,700 0 0.1
10/01/2024
38.87
 148,300 39.01 39.06 38.87 12,300 0 0.5
09/01/2024
39.01
 445,000 38.87 39.01 38.87 6,100 1,600 0.2
08/01/2024
38.96
 184,500 38.87 38.96 38.87 0 0 0
05/01/2024
38.87
 1,700 38.96 38.96 38.87 100 0 0.0
04/01/2024
38.96
 20,700 39.06 39.84 38.77 1,000 2,400 -0.1
03/01/2024
39.06
 1,700 39.89 39.89 39.01 0 100 -0.0
02/01/2024
39.01
 4,200 39.74 39.74 38.96 1,500 3,600 -0.1
29/12/2023
39.50
 24,700 39.45 39.69 38.77 500 7,800 -0.3
28/12/2023: Cổ tức tiền mặt tỉ lệ: 14%
Quyền mua cổ phiếu: 10/1 Giá: 30 (Volume + 10%, Ratio=0.10)
28/12/2023
39.45
 3,300 38.08 39.84 38.09 300 0 0.0
27/12/2023
38.08
 199,200 38.08 38.45 38.03 0 12,500 -0.5
26/12/2023
38.08
 18,300 38.26 38.45 37.53 0 4,000 -0.2
25/12/2023
38.26
 5,700 37.89 38.26 37.89 0 800 -0.0
22/12/2023
37.89
 50,400 37.89 38.17 37.62 100 25,000 -1.0
21/12/2023
37.89
 90,400 38.17 38.17 37.53 200 35,000 -1.4
20/12/2023
38.17
 11,000 37.53 38.17 37.53 0 1,200 -0.0
19/12/2023
37.53
 7,200 37.66 37.66 37.25 100 6,500 -0.3
18/12/2023
37.66
 662,400 37.30 38.26 37.30 0 2,300 -0.1
15/12/2023
37.30
 631,900 37.25 38.17 37.16 0 0 0
14/12/2023
37.25
 1,600 37.30 37.71 37.25 400 0 0.0
13/12/2023
37.30
 21,500 38.17 38.17 37.16 0 0 0
12/12/2023
38.17
 208,600 37.16 38.17 37.62 0 400 -0.0
11/12/2023
37.16
 2,100 37.62 38.17 37.16 0 0 0
08/12/2023
37.62
 5,100 37.71 37.71 37.25 0 4,100 -0.2
07/12/2023
37.71
 50,300 37.71 37.71 37.16 0 0 0
06/12/2023
37.71
 126,800 37.07 37.71 37.07 0 500 -0.0
05/12/2023
37.07
 105,800 37.07 37.71 37.07 0 0 0
04/12/2023
37.07
 22,600 37.71 37.99 37.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |