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)
19/09/2024
46.09
 4,000 46.66 46.66 45.99 100 0 0.0
18/09/2024
46.66
 400 46.66 46.66 46.66 0 0 0
17/09/2024
46.66
 25,400 47.14 47.14 46.66 0 0 0
16/09/2024
46.85
 400 46.85 46.85 46.85 0 0 0
13/09/2024
46.85
 1,300 46.85 46.85 46.85 0 0 0
12/09/2024
46.66
 0 46.66 46.66 46.66 0 0 0
11/09/2024
46.66
 3,400 45.80 46.66 45.80 0 0 0
10/09/2024
46.14
 13,000 46.85 46.85 45.71 0 12,600 -0.6
09/09/2024
46.85
 100 46.85 46.85 46.85 0 0 0
06/09/2024
46.85
 1,800 46.85 47.23 46.85 100 0 0.0
05/09/2024
47.23
 20,400 47.23 47.23 47.23 0 0 0
04/09/2024
48.28
 1,400 48.56 48.56 46.66 700 0 0.0
30/08/2024
48.56
 10,900 46.66 48.56 46.66 0 100 -0.0
29/08/2024
46.66
 6,400 47.04 47.09 46.66 0 0 0
28/08/2024
46.66
 1,400 46.66 46.66 46.66 0 0 0
27/08/2024
46.66
 500 46.66 46.66 46.66 0 0 0
26/08/2024
46.90
 12,800 47.52 47.52 46.28 0 100 -0.0
23/08/2024
46.66
 1,500 47.47 47.47 46.66 300 500 -0.0
22/08/2024
47.47
 200 46.56 47.47 46.56 0 0 0
21/08/2024
47.47
 12,900 46.47 49.80 46.37 0 1,000 -0.1
20/08/2024
46.61
 1,500 46.42 46.80 46.42 0 0 0
19/08/2024
46.66
 29,000 46.66 46.66 46.47 2,100 0 0.1
16/08/2024
46.66
 1,700 46.90 46.90 46.56 0 1,100 -0.1
15/08/2024
46.90
 1,200 46.76 46.90 46.76 0 0 0
14/08/2024
46.90
 1,600 46.66 47.14 46.66 0 0 0
13/08/2024
47.56
 6,000 47.61 47.80 46.66 0 0 0
12/08/2024
47.61
 400 47.90 47.90 47.61 0 0 0
09/08/2024
47.61
 17,400 47.71 47.71 46.85 0 0 0
08/08/2024
47.61
 1,200 48.37 48.37 47.61 0 200 -0.0
07/08/2024
47.61
 203,700 48.09 48.09 47.61 0 100 -0.0
06/08/2024
47.61
 15,900 47.61 47.61 46.95 0 200 -0.0
05/08/2024
47.61
 800 46.95 47.61 46.95 100 0 0.0
02/08/2024
47.61
 25,700 46.42 47.61 46.42 0 700 -0.0
01/08/2024
46.28
 4,500 46.33 46.33 46.28 0 0 0
31/07/2024
46.18
 1,000 46.28 46.28 46.18 0 0 0
30/07/2024
46.66
 9,000 46.66 46.66 46.66 300 0 0.0
29/07/2024
46.42
 500,400 46.47 46.47 46.18 300 0 0.0
26/07/2024
46.47
 600 46.95 47.61 46.18 100 100 0.0
25/07/2024
47.61
 0 47.61 47.61 47.61 0 0 0
24/07/2024
47.61
 8,000 47.61 47.61 47.52 0 0 0
23/07/2024
47.61
 15,300 47.61 47.61 47.42 100 0 0.0
22/07/2024
46.09
 1,200 46.09 46.56 45.99 0 0 0
19/07/2024
46.09
 1,600 46.09 46.09 46.09 200 100 0.0
18/07/2024
46.66
 4,000 46.66 46.66 46.56 0 300 -0.0
17/07/2024
46.66
 1,300 46.66 46.66 46.66 0 1,100 -0.1
16/07/2024
47.42
 56,900 46.66 47.61 46.66 100 0 0.0
15/07/2024
46.66
 40,900 45.80 46.66 45.71 0 29,100 -1.4
12/07/2024
45.80
 1,900 46.47 46.47 45.80 0 0 0
11/07/2024
46.42
 1,200 46.66 46.66 45.52 0 0 0
10/07/2024
46.66
 500 46.66 46.66 46.66 0 0 0
09/07/2024
46.66
 900 46.66 46.66 46.33 0 0 0
08/07/2024
46.66
 11,000 46.52 47.14 46.52 1,300 6,600 -0.3
05/07/2024
46.37
 2,200 46.61 46.61 46.37 0 0 0
04/07/2024
46.66
 11,400 46.42 46.66 46.18 0 0 0
03/07/2024
46.61
 500 46.28 46.61 46.28 0 0 0
02/07/2024
46.95
 800 46.90 46.95 46.90 0 0 0
01/07/2024
46.90
 200 46.66 46.90 46.66 0 0 0
28/06/2024
46.66
 3,100 46.71 46.71 46.18 0 0 0
27/06/2024
46.71
 12,700 46.71 46.71 46.66 0 0 0
26/06/2024
46.71
 1,300 47.14 47.14 46.66 300 300 -0.0
25/06/2024
46.76
 15,900 46.66 46.76 46.66 0 14,000 -0.7
24/06/2024
46.18
 900 46.18 46.66 46.18 0 400 -0.0
21/06/2024
46.23
 23,300 46.76 46.76 46.23 0 21,600 -1.1
20/06/2024
46.18
 14,300 46.76 46.76 46.18 0 13,800 -0.7
19/06/2024
46.18
 25,100 47.14 47.61 46.18 0 11,200 -0.6
18/06/2024
46.18
 4,300 46.95 47.23 46.18 0 0 0
17/06/2024
46.95
 500 46.18 46.95 46.18 100 0 0.0
14/06/2024
46.18
 2,200 45.95 46.18 45.95 0 0 0
13/06/2024
46.66
 11,600 46.14 47.14 46.14 400 600 -0.0
12/06/2024
46.14
 14,700 46.09 47.47 46.09 0 0 0
11/06/2024
46.04
 52,500 46.66 47.09 46.04 100 0 0.0
10/06/2024
46.04
 1,700 46.61 46.66 46.04 0 0 0
07/06/2024
46.56
 3,400 46.66 46.66 45.99 200 900 -0.0
06/06/2024
46.56
 4,400 47.42 47.42 45.90 0 100 -0.0
05/06/2024
45.90
 2,500 46.23 47.56 45.90 0 0 0
04/06/2024
46.18
 6,700 47.42 47.61 46.04 0 0 0
03/06/2024
47.42
 12,300 47.61 47.61 45.99 0 100 -0.0
31/05/2024
47.61
 401,200 46.18 47.61 45.71 3,000 300 0.1
30/05/2024
46.42
 7,000 47.52 47.52 45.23 0 400 -0.0
29/05/2024
46.47
 7,400 46.66 46.66 46.47 100 1,100 -0.0
28/05/2024
44.85
 122,900 47.14 49.04 44.85 1,200 100 0.1
27/05/2024
45.90
 4,800 46.18 47.90 45.71 2,000 100 0.1
24/05/2024
46.18
 12,000 45.14 46.28 45.04 0 100 -0.0
23/05/2024
45.14
 38,500 45.99 46.18 45.14 0 3,700 -0.2
22/05/2024
45.99
 11,600 44.99 46.28 44.99 0 8,600 -0.4
21/05/2024
45.56
 9,000 44.80 45.66 44.80 1,400 2,700 -0.1
20/05/2024
45.47
 3,800 45.33 46.42 45.28 0 0 0
17/05/2024
46.18
 8,900 47.61 49.04 45.23 0 4,000 -0.2
16/05/2024
46.14
 8,900 46.14 46.18 45.04 200 200 -0.0
15/05/2024
46.14
 31,600 45.71 46.66 44.95 100 100 -0.0
14/05/2024
45.71
 2,200 46.28 46.28 45.71 0 0 0
13/05/2024
46.18
 31,300 45.23 46.66 44.37 1,800 10,100 -0.4
10/05/2024
44.76
 27,800 44.28 45.23 44.28 0 200 -0.0
09/05/2024
44.28
 19,500 44.28 45.04 43.99 100 3,000 -0.1
08/05/2024
44.61
 8,200 44.57 45.33 44.57 0 1,700 -0.1
07/05/2024
44.57
 1,600 45.37 45.42 44.57 200 0 0.0
06/05/2024
45.37
 17,700 44.76 45.71 44.52 0 200 -0.0
03/05/2024
44.52
 23,600 47.04 47.61 44.28 1,300 700 0.0
02/05/2024
47.61
 22,500 47.61 47.61 45.56 3,000 100 0.1
26/04/2024
48.85
 22,500 46.66 48.85 44.76 700 5,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |