Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
5
6
7
>>

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

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH