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)
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
09/01/2024
38.14
 445,000 37.99 38.14 37.99 6,100 1,600 0.2
08/01/2024
38.09
 184,500 37.99 38.09 37.99 0 0 0
05/01/2024
37.99
 1,700 38.09 38.09 37.99 100 0 0.0
04/01/2024
38.09
 20,700 38.19 38.95 37.90 1,000 2,400 -0.1
03/01/2024
38.19
 1,700 38.99 38.99 38.14 0 100 -0.0
02/01/2024
38.14
 4,200 38.85 38.85 38.09 1,500 3,600 -0.1
29/12/2023
38.61
 24,700 38.57 38.80 37.90 500 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
38.57
 3,300 37.22 38.95 37.23 300 0 0.0
27/12/2023
37.22
 199,200 37.22 37.58 37.18 0 12,500 -0.5
26/12/2023
37.22
 18,300 37.40 37.58 36.68 0 4,000 -0.2
25/12/2023
37.40
 5,700 37.04 37.40 37.04 0 800 -0.0
22/12/2023
37.04
 50,400 37.04 37.31 36.77 100 25,000 -1.0
21/12/2023
37.04
 90,400 37.31 37.31 36.68 200 35,000 -1.4
20/12/2023
37.31
 11,000 36.68 37.31 36.68 0 1,200 -0.0
19/12/2023
36.68
 7,200 36.82 36.82 36.41 100 6,500 -0.3
18/12/2023
36.82
 662,400 36.46 37.40 36.46 0 2,300 -0.1
15/12/2023
36.46
 631,900 36.41 37.31 36.32 0 0 0
14/12/2023
36.41
 1,600 36.46 36.86 36.41 400 0 0.0
13/12/2023
36.46
 21,500 37.31 37.31 36.32 0 0 0
12/12/2023
37.31
 208,600 36.32 37.31 36.77 0 400 -0.0
11/12/2023
36.32
 2,100 36.77 37.31 36.32 0 0 0
08/12/2023
36.77
 5,100 36.86 36.86 36.41 0 4,100 -0.2
07/12/2023
36.86
 50,300 36.86 36.86 36.32 0 0 0
06/12/2023
36.86
 126,800 36.23 36.86 36.23 0 500 -0.0
05/12/2023
36.23
 105,800 36.23 36.86 36.23 0 0 0
04/12/2023
36.23
 22,600 36.86 37.13 36.23 0 0 0
01/12/2023
36.86
 2,100 35.97 36.86 36.41 0 0 0
30/11/2023
35.97
 34,900 36.41 36.68 35.97 100 17,800 -0.7
29/11/2023
36.41
 5,400 36.19 36.41 36.41 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |