CTCP Nước Thủ Dầu Một (tdm)

56.90
-0.10
(-0.18%)
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
(2026-02-11) 		-2.70 -4.52% 235,400 -29,900 -1.7
56.90
59.90
56.90
2 tháng
(2026-01-12) 		-0.50 -0.87% 303,200 -52,500 -3.0
55.50
59.90
56.90
3 tháng
(2025-12-15) 		-1.10 -1.89% 486,400 -85,300 -4.9
55.50
59.90
56.90
6 tháng
(2025-09-15) 		-2.60 -4.36% 963,900 -247,000 -14.3
55.10
59.90
56.90
12 tháng
(2025-03-18) 		4.10 7.75% 3,076,900 -1,235,900 -68.4
52
60
56.90
24 tháng
(2024-03-25) 		14.09 32.84% 10,667,400 -1,424,269 -77.7
42.18
60
56.90
36 tháng
(2023-03-29) 		23.61 70.73% 29,557,100 -4,136,519 -190.3
33.20
60
56.90
60 tháng
(2021-04-08) 		32.29 130.71% 200,529,600 -3,265,916 -169.9
22.35
60
56.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
47.34
 4,500 47.39 47.39 47.34 0 0 0
31/07/2024
47.24
 1,000 47.34 47.34 47.24 0 0 0
30/07/2024
47.73
 9,000 47.73 47.73 47.73 300 0 0.0
29/07/2024
47.49
 500,400 47.53 47.53 47.24 300 0 0.0
26/07/2024
47.53
 600 48.02 48.70 47.24 100 100 0.0
25/07/2024
48.70
 0 48.70 48.70 48.70 0 0 0
24/07/2024
48.70
 8,000 48.70 48.70 48.61 0 0 0
23/07/2024
48.70
 15,300 48.70 48.70 48.51 100 0 0.0
22/07/2024
47.15
 1,200 47.15 47.63 47.05 0 0 0
19/07/2024
47.15
 1,600 47.15 47.15 47.15 200 100 0.0
18/07/2024
47.73
 4,000 47.73 47.73 47.63 0 300 -0.0
17/07/2024
47.73
 1,300 47.73 47.73 47.73 0 1,100 -0.1
16/07/2024
48.51
 56,900 47.73 48.70 47.73 100 0 0.0
15/07/2024
47.73
 40,900 46.85 47.73 46.76 0 29,100 -1.4
12/07/2024
46.85
 1,900 47.53 47.53 46.85 0 0 0
11/07/2024
47.49
 1,200 47.73 47.73 46.56 0 0 0
10/07/2024
47.73
 500 47.73 47.73 47.73 0 0 0
09/07/2024
47.73
 900 47.73 47.73 47.39 0 0 0
08/07/2024
47.73
 11,000 47.58 48.22 47.58 1,300 6,600 -0.3
05/07/2024
47.44
 2,200 47.68 47.68 47.44 0 0 0
04/07/2024
47.73
 11,400 47.49 47.73 47.24 0 0 0
03/07/2024
47.68
 500 47.34 47.68 47.34 0 0 0
02/07/2024
48.02
 800 47.97 48.02 47.97 0 0 0
01/07/2024
47.97
 200 47.73 47.97 47.73 0 0 0
28/06/2024
47.73
 3,100 47.78 47.78 47.24 0 0 0
27/06/2024
47.78
 12,700 47.78 47.78 47.73 0 0 0
26/06/2024
47.78
 1,300 48.22 48.22 47.73 300 300 -0.0
25/06/2024
47.83
 15,900 47.73 47.83 47.73 0 14,000 -0.7
24/06/2024
47.24
 900 47.24 47.73 47.24 0 400 -0.0
21/06/2024
47.29
 23,300 47.83 47.83 47.29 0 21,600 -1.1
20/06/2024
47.24
 14,300 47.83 47.83 47.24 0 13,800 -0.7
19/06/2024
47.24
 25,100 48.22 48.70 47.24 0 11,200 -0.6
18/06/2024
47.24
 4,300 48.02 48.31 47.24 0 0 0
17/06/2024
48.02
 500 47.24 48.02 47.24 100 0 0.0
14/06/2024
47.24
 2,200 47.00 47.24 47.00 0 0 0
13/06/2024
47.73
 11,600 47.19 48.22 47.19 400 600 -0.0
12/06/2024
47.19
 14,700 47.15 48.56 47.15 0 0 0
11/06/2024
47.10
 52,500 47.73 48.17 47.10 100 0 0.0
10/06/2024
47.10
 1,700 47.68 47.73 47.10 0 0 0
07/06/2024
47.63
 3,400 47.73 47.73 47.05 200 900 -0.0
06/06/2024
47.63
 4,400 48.51 48.51 46.95 0 100 -0.0
05/06/2024
46.95
 2,500 47.29 48.65 46.95 0 0 0
04/06/2024
47.24
 6,700 48.51 48.70 47.10 0 0 0
03/06/2024
48.51
 12,300 48.70 48.70 47.05 0 100 -0.0
31/05/2024
48.70
 401,200 47.24 48.70 46.76 3,000 300 0.1
30/05/2024
47.49
 7,000 48.61 48.61 46.27 0 400 -0.0
29/05/2024
47.53
 7,400 47.73 47.73 47.53 100 1,100 -0.0
28/05/2024
45.88
 122,900 48.22 50.16 45.88 1,200 100 0.1
27/05/2024
46.95
 4,800 47.24 49.00 46.76 2,000 100 0.1
24/05/2024
47.24
 12,000 46.17 47.34 46.07 0 100 -0.0
23/05/2024
46.17
 38,500 47.05 47.24 46.17 0 3,700 -0.2
22/05/2024
47.05
 11,600 46.02 47.34 46.02 0 8,600 -0.4
21/05/2024
46.61
 9,000 45.83 46.71 45.83 1,400 2,700 -0.1
20/05/2024
46.51
 3,800 46.37 47.49 46.32 0 0 0
17/05/2024
47.24
 8,900 48.70 50.16 46.27 0 4,000 -0.2
16/05/2024
47.19
 8,900 47.19 47.24 46.07 200 200 -0.0
15/05/2024
47.19
 31,600 46.76 47.73 45.98 100 100 -0.0
14/05/2024
46.76
 2,200 47.34 47.34 46.76 0 0 0
13/05/2024
47.24
 31,300 46.27 47.73 45.39 1,800 10,100 -0.4
10/05/2024
45.78
 27,800 45.29 46.27 45.29 0 200 -0.0
09/05/2024
45.29
 19,500 45.29 46.07 45.00 100 3,000 -0.1
08/05/2024
45.64
 8,200 45.59 46.37 45.59 0 1,700 -0.1
07/05/2024
45.59
 1,600 46.41 46.46 45.59 200 0 0.0
06/05/2024
46.41
 17,700 45.78 46.76 45.54 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |