CTCP Nước Thủ Dầu Một (tdm)

57.50
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
(2026-05-13) 		0.50 0.88% 238,100 -34,100 0
56
61.40
57.50
2 tháng
(2026-04-13) 		0.80 1.41% 430,900 -39,800 0
56
61.40
57.50
3 tháng
(2026-03-16) 		1.97 3.55% 842,800 -53,700 -0.0
52.01
61.40
57.50
6 tháng
(2025-12-15) 		0.70 1.24% 1,330,200 -139,000 -5.0
52.01
61.40
57.50
12 tháng
(2025-06-17) 		2.27 4.10% 2,374,200 -270,700 -12.6
52.01
61.40
57.50
24 tháng
(2024-06-24) 		11.32 24.50% 7,533,100 -1,414,069 -74.6
45.33
61.40
57.50
36 tháng
(2023-06-28) 		23.42 68.74% 26,458,000 -4,143,569 -188.6
33.72
61.40
57.50
60 tháng
(2021-07-08) 		34.10 145.75% 182,450,900 -4,020,416 -189.7
22.64
61.40
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2024
46.18
 51,600 46.76 49.04 45.71 300 0 0.0
24/04/2024
45.85
 512,900 42.85 45.85 42.85 0 0 0
23/04/2024
42.85
 1,700 43.61 43.61 42.85 0 0 0
22/04/2024
41.61
 6,900 42.95 42.95 41.33 0 2,400 -0.1
19/04/2024
42.95
 95,400 44.14 45.71 42.18 6,600 200 0.3
17/04/2024
44.18
 4,000 43.14 44.28 43.14 0 0 0
16/04/2024
43.14
 16,500 43.23 46.09 42.76 200 200 0
15/04/2024
43.14
 12,700 48.95 49.04 42.66 1,200 700 0.0
12/04/2024
45.85
 2,173,700 43.33 45.85 43.33 0 600 -0.0
11/04/2024
42.85
 17,300 42.47 43.33 42.37 0 0 0
10/04/2024
42.37
 4,900 41.23 42.37 41.23 200 0 0.0
09/04/2024
41.23
 700 42.18 42.18 41.23 0 0 0
08/04/2024
41.61
 1,300 42.76 42.76 41.57 500 0 0.0
05/04/2024
42.71
 7,300 42.33 42.80 42.33 6,600 0 0.3
04/04/2024
42.37
 500 42.71 42.71 41.99 0 0 0
03/04/2024
42.37
 6,500 45.14 45.14 42.37 2,100 0 0.1
02/04/2024
43.61
 0 43.61 43.61 43.61 0 0 0
01/04/2024
43.61
 5,900 43.04 43.61 41.90 1,200 100 0.0
29/03/2024
44.66
 13,600 41.90 44.66 41.61 0 3,300 -0.1
28/03/2024
42.85
 9,700 44.57 44.57 41.90 0 0 0
27/03/2024
41.76
 4,500 41.14 41.76 41.14 0 3,000 -0.1
26/03/2024
41.90
 6,000 41.04 41.90 41.04 3,000 0 0.1
25/03/2024
41.95
 500 42.76 42.76 40.95 200 0 0.0
22/03/2024
41.90
 57,400 41.42 41.90 41.42 7,100 1,000 0.3
21/03/2024
41.71
 300 41.90 41.90 41.71 0 0 0
20/03/2024
42.28
 21,100 42.71 42.71 40.95 100 0 0.0
19/03/2024
42.71
 1,100 41.61 42.76 40.95 0 0 0
18/03/2024
41.90
 13,600 41.61 41.90 40.57 0 0 0
15/03/2024
41.90
 1,100 43.09 43.09 41.90 100 0 0.0
14/03/2024
41.90
 5,700 41.42 41.90 41.42 2,200 0 0.1
13/03/2024
41.76
 130,400 41.76 41.76 41.42 0 0 0
12/03/2024
41.76
 1,900 41.09 41.76 41.09 0 0 0
11/03/2024
41.80
 1,300 40.28 41.80 40.28 0 0 0
08/03/2024
41.42
 10,400 41.33 41.42 41.33 300 0 0.0
07/03/2024
41.33
 8,800 41.71 41.80 41.33 5,100 300 0.2
06/03/2024
41.42
 4,100 41.33 41.42 40.95 0 100 -0.0
05/03/2024
41.33
 17,500 40.33 41.38 40.33 0 1,416,300 -60.7
04/03/2024
40.33
 300 40.28 40.33 40.28 0 0 0
01/03/2024
40.14
 4,700 40.95 41.66 40.14 0 0 0
29/02/2024
41.23
 11,000 41.23 41.23 40.95 600 100 0.0
28/02/2024
41.23
 2,000 41.23 41.23 41.23 0 0 0
27/02/2024
41.33
 2,000 41.76 41.76 39.85 0 0 0
26/02/2024
40.95
 11,400 40.95 40.95 40.95 0 0 0
23/02/2024
40.95
 6,800 40.80 40.95 40.80 0 0 0
22/02/2024
40.85
 15,100 39.71 40.95 39.71 100 0 0.0
21/02/2024
40.85
 400,200 39.61 40.95 38.57 0 0 0
20/02/2024
40.28
 800 39.61 40.28 39.61 0 0 0
19/02/2024
40.38
 2,200 40.38 40.38 39.52 0 0 0
16/02/2024
40.38
 3,800 41.42 41.42 40.38 0 0 0
15/02/2024
40.76
 11,900 39.71 40.85 39.71 11,500 500 0.5
07/02/2024
39.52
 10,200 39.57 39.57 39.52 0 500 -0.0
06/02/2024
39.52
 23,000 40.95 40.95 39.52 0 0 0
05/02/2024
39.95
 400,700 39.99 39.99 39.23 0 0 0
02/02/2024
39.18
 9,700 38.57 39.99 38.57 58,700 51,000 0.3
01/02/2024
39.04
 20,400 38.95 39.52 38.95 0 0 0
31/01/2024
39.52
 100,000 39.52 39.52 39.52 0 0 0
30/01/2024
39.52
 37,400 39.04 39.52 39.04 0 1,000 -0.0
29/01/2024
39.04
 19,100 38.57 39.42 38.57 0 16,000 -0.7
26/01/2024
39.47
 35,200 39.14 39.47 39.04 0 0 0
25/01/2024
39.14
 1,500 39.61 39.61 39.14 0 0 0
24/01/2024
39.52
 23,100 39.04 39.52 39.04 200 0 0.0
23/01/2024
39.42
 3,300 39.57 39.57 38.57 300 700 -0.0
22/01/2024
39.57
 3,500 39.99 40.66 39.57 0 0 0
19/01/2024
39.57
 23,700 38.57 39.57 38.57 0 100 -0.0
18/01/2024
39.04
 511,500 38.19 39.42 38.19 0 100 -0.0
17/01/2024
38.14
 21,200 38.09 38.57 38.09 1,200 0 0.0
16/01/2024
38.09
 31,100 38.09 38.28 38.09 0 0 0
15/01/2024
37.99
 21,800 38.19 38.19 37.99 0 1,000 -0.0
12/01/2024
38.09
 10,200 38.09 38.09 38.09 0 0 0
11/01/2024
38.09
 93,900 38.09 38.09 38.09 3,700 0 0.1
10/01/2024
37.99
 148,300 38.14 38.19 37.99 12,300 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |