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)
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
01/12/2023
37.71
 2,100 36.79 37.71 37.25 0 0 0
30/11/2023
36.79
 34,900 37.25 37.53 36.79 100 17,800 -0.7
29/11/2023
37.25
 5,400 37.02 37.25 37.25 0 2,000 -0.1
28/11/2023
37.02
 2,500 37.02 37.02 37.02 0 0 0
27/11/2023
37.02
 3,600 37.99 38.63 37.02 500 0 0.0
24/11/2023
37.99
 4,300 38.08 38.08 37.53 0 0 0
23/11/2023
38.08
 43,500 37.89 38.17 37.34 0 0 0
22/11/2023
37.89
 8,000 38.08 38.08 36.88 0 0 0
21/11/2023
38.08
 400 37.71 38.08 38.08 300 0 0.0
20/11/2023
37.71
 58,100 37.71 37.71 37.71 0 0 0
17/11/2023
37.71
 3,500 37.71 38.63 37.71 0 0 0
16/11/2023
37.71
 71,600 37.71 38.63 36.88 0 0 0
15/11/2023
37.71
 50,200 36.79 37.71 37.25 0 0 0
14/11/2023
36.79
 31,600 37.02 37.25 36.79 100 31,000 -1.2
13/11/2023
37.02
 10,500 37.02 37.02 37.02 200 0 0.0
10/11/2023
37.02
 188,600 37.02 37.71 36.79 0 36,000 -1.4
09/11/2023
37.02
 1,200 37.39 37.39 37.02 0 1,100 -0.0
08/11/2023
37.39
 5,200 37.02 37.71 37.02 0 100 -0.0
07/11/2023
37.02
 530,900 37.71 37.71 36.88 0 30,400 -1.2
06/11/2023
37.71
 133,900 37.80 37.80 36.79 0 200 -0.0
03/11/2023
37.80
 33,100 37.80 37.80 36.19 0 30,000 -1.2
02/11/2023
37.80
 2,700 37.80 37.80 37.25 0 100 -0.0
01/11/2023
37.80
 4,600 38.54 38.54 37.80 0 0 0
31/10/2023
38.54
 10,800 37.71 38.54 37.53 100 300 -0.0
30/10/2023
37.71
 13,500 37.71 38.54 37.25 0 1,100 -0.0
27/10/2023
37.71
 110,600 36.97 37.71 36.88 0 34,900 -1.4
26/10/2023
36.97
 265,600 37.89 37.89 36.79 900 78,100 -3.1
25/10/2023
37.89
 20,100 37.89 37.89 37.71 100 0 0.0
24/10/2023
37.89
 800 38.54 38.54 37.89 0 0 0
23/10/2023
38.54
 1,500 38.03 38.63 37.80 0 0 0
20/10/2023
38.03
 300 38.17 38.17 38.03 0 0 0
19/10/2023
38.17
 19,800 38.63 38.72 37.80 11,900 12,000 -0.0
18/10/2023
38.63
 10,200 38.63 38.63 37.71 5,300 0 0.2
17/10/2023
38.63
 19,100 38.95 38.95 37.80 900 0 0.0
16/10/2023
38.95
 4,200 38.63 39.55 38.17 0 300 -0.0
13/10/2023
38.63
 7,700 38.63 38.63 37.80 0 1,000 -0.0
12/10/2023
38.63
 152,600 37.71 38.63 37.71 0 95,800 -3.9
11/10/2023
37.71
 56,700 38.17 38.17 37.71 0 54,100 -2.2
10/10/2023
38.17
 80,300 37.25 38.17 37.62 0 0 0
09/10/2023
37.25
 2,600 37.25 37.71 36.97 0 500 -0.0
06/10/2023
37.25
 54,100 37.62 37.62 37.02 0 53,400 -2.2
05/10/2023
37.62
 1,100 37.71 37.71 37.62 0 500 -0.0
04/10/2023
37.71
 291,800 37.25 37.71 36.97 0 200,500 -8.1
03/10/2023
37.25
 506,400 38.17 38.17 36.97 0 200,000 -8.1
02/10/2023
38.17
 3,800 38.45 38.45 36.84 100 0 0.0
29/09/2023
38.45
 8,600 37.16 38.54 37.16 100 100 0.0
28/09/2023
37.16
 469,800 37.16 37.71 36.61 0 79,500 -3.2
27/09/2023
37.16
 4,000 36.79 37.16 36.61 0 0 0
26/09/2023
36.79
 91,700 36.79 37.66 36.70 0 69,500 -2.8
25/09/2023
36.79
 15,600 36.79 36.97 36.79 0 100 -0.0
22/09/2023
36.79
 32,500 36.97 36.97 36.79 0 100 -0.0
21/09/2023
36.97
 5,400 36.88 36.97 36.79 0 0 0
20/09/2023
36.88
 118,100 36.79 36.97 36.79 2,400 700 0.1
19/09/2023
36.79
 5,400 36.97 37.07 36.79 0 0 0
18/09/2023
36.97
 776,900 36.19 37.71 36.74 0 0 0
15/09/2023
36.19
 139,400 36.15 36.79 35.87 0 93,400 -3.7
14/09/2023
36.15
 500 36.15 36.15 36.15 0 0 0
13/09/2023
36.15
 47,900 36.33 36.79 36.05 0 19,400 -0.8
12/09/2023
36.33
 15,600 36.05 36.33 36.05 0 0 0
11/09/2023
36.05
 586,400 36.61 36.79 35.92 0 19,500 -0.8
08/09/2023
36.61
 62,500 36.42 36.61 35.69 0 54,000 -2.1
07/09/2023
36.42
 37,700 36.79 36.84 36.33 0 23,400 -0.9
06/09/2023
36.79
 53,400 37.89 37.89 36.79 6,700 30,700 -1.0
05/09/2023
37.89
 3,900 39.37 39.37 37.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |