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)
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
28/11/2023
36.19
 2,500 36.19 36.19 36.19 0 0 0
27/11/2023
36.19
 3,600 37.13 37.76 36.19 500 0 0.0
24/11/2023
37.13
 4,300 37.22 37.22 36.68 0 0 0
23/11/2023
37.22
 43,500 37.04 37.31 36.50 0 0 0
22/11/2023
37.04
 8,000 37.22 37.22 36.05 0 0 0
21/11/2023
37.22
 400 36.86 37.22 37.22 300 0 0.0
20/11/2023
36.86
 58,100 36.86 36.86 36.86 0 0 0
17/11/2023
36.86
 3,500 36.86 37.76 36.86 0 0 0
16/11/2023
36.86
 71,600 36.86 37.76 36.05 0 0 0
15/11/2023
36.86
 50,200 35.97 36.86 36.41 0 0 0
14/11/2023
35.97
 31,600 36.19 36.41 35.97 100 31,000 -1.2
13/11/2023
36.19
 10,500 36.19 36.19 36.19 200 0 0.0
10/11/2023
36.19
 188,600 36.19 36.86 35.97 0 36,000 -1.4
09/11/2023
36.19
 1,200 36.55 36.55 36.19 0 1,100 -0.0
08/11/2023
36.55
 5,200 36.19 36.86 36.19 0 100 -0.0
07/11/2023
36.19
 530,900 36.86 36.86 36.05 0 30,400 -1.2
06/11/2023
36.86
 133,900 36.95 36.95 35.97 0 200 -0.0
03/11/2023
36.95
 33,100 36.95 36.95 35.38 0 30,000 -1.2
02/11/2023
36.95
 2,700 36.95 36.95 36.41 0 100 -0.0
01/11/2023
36.95
 4,600 37.67 37.67 36.95 0 0 0
31/10/2023
37.67
 10,800 36.86 37.67 36.68 100 300 -0.0
30/10/2023
36.86
 13,500 36.86 37.67 36.41 0 1,100 -0.0
27/10/2023
36.86
 110,600 36.14 36.86 36.05 0 34,900 -1.4
26/10/2023
36.14
 265,600 37.04 37.04 35.97 900 78,100 -3.1
25/10/2023
37.04
 20,100 37.04 37.04 36.86 100 0 0.0
24/10/2023
37.04
 800 37.67 37.67 37.04 0 0 0
23/10/2023
37.67
 1,500 37.18 37.76 36.95 0 0 0
20/10/2023
37.18
 300 37.31 37.31 37.18 0 0 0
19/10/2023
37.31
 19,800 37.76 37.85 36.95 11,900 12,000 -0.0
18/10/2023
37.76
 10,200 37.76 37.76 36.86 5,300 0 0.2
17/10/2023
37.76
 19,100 38.08 38.08 36.95 900 0 0.0
16/10/2023
38.08
 4,200 37.76 38.66 37.31 0 300 -0.0
13/10/2023
37.76
 7,700 37.76 37.76 36.95 0 1,000 -0.0
12/10/2023
37.76
 152,600 36.86 37.76 36.86 0 95,800 -3.9
11/10/2023
36.86
 56,700 37.31 37.31 36.86 0 54,100 -2.2
10/10/2023
37.31
 80,300 36.41 37.31 36.77 0 0 0
09/10/2023
36.41
 2,600 36.41 36.86 36.14 0 500 -0.0
06/10/2023
36.41
 54,100 36.77 36.77 36.19 0 53,400 -2.2
05/10/2023
36.77
 1,100 36.86 36.86 36.77 0 500 -0.0
04/10/2023
36.86
 291,800 36.41 36.86 36.14 0 200,500 -8.1
03/10/2023
36.41
 506,400 37.31 37.31 36.14 0 200,000 -8.1
02/10/2023
37.31
 3,800 37.58 37.58 36.01 100 0 0.0
29/09/2023
37.58
 8,600 36.32 37.67 36.32 100 100 0.0
28/09/2023
36.32
 469,800 36.32 36.86 35.79 0 79,500 -3.2
27/09/2023
36.32
 4,000 35.97 36.32 35.79 0 0 0
26/09/2023
35.97
 91,700 35.97 36.82 35.88 0 69,500 -2.8
25/09/2023
35.97
 15,600 35.97 36.14 35.97 0 100 -0.0
22/09/2023
35.97
 32,500 36.14 36.14 35.97 0 100 -0.0
21/09/2023
36.14
 5,400 36.05 36.14 35.97 0 0 0
20/09/2023
36.05
 118,100 35.97 36.14 35.97 2,400 700 0.1
19/09/2023
35.97
 5,400 36.14 36.23 35.97 0 0 0
18/09/2023
36.14
 776,900 35.38 36.86 35.92 0 0 0
15/09/2023
35.38
 139,400 35.34 35.97 35.07 0 93,400 -3.7
14/09/2023
35.34
 500 35.34 35.34 35.34 0 0 0
13/09/2023
35.34
 47,900 35.52 35.97 35.25 0 19,400 -0.8
12/09/2023
35.52
 15,600 35.25 35.52 35.25 0 0 0
11/09/2023
35.25
 586,400 35.79 35.97 35.11 0 19,500 -0.8
08/09/2023
35.79
 62,500 35.61 35.79 34.89 0 54,000 -2.1
07/09/2023
35.61
 37,700 35.97 36.01 35.52 0 23,400 -0.9
06/09/2023
35.97
 53,400 37.04 37.04 35.97 6,700 30,700 -1.0
05/09/2023
37.04
 3,900 38.48 38.48 36.23 0 0 0
31/08/2023
38.48
 27,000 35.97 38.48 35.43 15,100 700 0.6
30/08/2023
35.97
 22,400 35.70 36.86 35.79 0 0 0
29/08/2023
35.70
 12,100 35.70 35.70 35.70 300 0 0.0
28/08/2023
35.70
 15,900 35.92 35.92 35.65 0 0 0
25/08/2023
35.92
 1,000 35.97 35.97 35.92 0 0 0
24/08/2023
35.97
 53,900 35.97 36.01 35.25 48,500 0 1.9
23/08/2023
35.97
 6,600 35.97 36.05 35.11 5,000 0 0.2
22/08/2023
35.97
 40,000 35.92 35.97 35.16 39,900 0 1.6
21/08/2023
35.92
 8,800 35.65 35.92 35.07 0 0 0
18/08/2023
35.65
 15,200 35.97 35.97 35.65 2,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |