CTCP Nước Thủ Dầu Một (tdm)

56.90
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
(2025-12-29) 		0.70 1.25% 188,500 -42,400 -2.4
55.50
59.80
56.90
2 tháng
(2025-11-28) 		-1.70 -2.91% 271,100 -82,200 -4.7
55.50
59.80
56.90
3 tháng
(2025-10-29) 		-0.40 -0.70% 373,800 -103,200 -5.9
55.10
59.80
56.90
6 tháng
(2025-07-31) 		-1 -1.73% 983,900 -233,400 -13.5
55.10
60
56.90
12 tháng
(2025-02-03) 		5.66 11.07% 3,078,500 -1,215,320 -67.2
50.36
60
56.90
24 tháng
(2024-02-07) 		16.38 40.51% 11,171,400 -2,794,169 -136.0
40.42
60
56.90
36 tháng
(2023-02-13) 		23.69 71.55% 33,930,400 -6,014,868 -253.3
33.11
60
56.90
60 tháng
(2021-02-22) 		32.57 134.38% 215,188,800 -3,057,716 -163.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |