CTCP Nước Thủ Dầu Một (tdm)

56.90
-0.10
(-0.18%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
39.37
 27,000 36.79 39.37 36.24 15,100 700 0.6
30/08/2023
36.79
 22,400 36.51 37.71 36.61 0 0 0
29/08/2023
36.51
 12,100 36.51 36.51 36.51 300 0 0.0
28/08/2023
36.51
 15,900 36.74 36.74 36.47 0 0 0
25/08/2023
36.74
 1,000 36.79 36.79 36.74 0 0 0
24/08/2023
36.79
 53,900 36.79 36.84 36.05 48,500 0 1.9
23/08/2023
36.79
 6,600 36.79 36.88 35.92 5,000 0 0.2
22/08/2023
36.79
 40,000 36.74 36.79 35.96 39,900 0 1.6
21/08/2023
36.74
 8,800 36.47 36.74 35.87 0 0 0
18/08/2023
36.47
 15,200 36.79 36.79 36.47 2,200 0 0.1
17/08/2023
36.79
 6,200 36.79 36.88 36.61 0 0 0
16/08/2023
36.79
 121,600 36.56 37.02 36.51 0 0 0
15/08/2023
36.56
 22,600 36.79 36.79 36.56 0 0 0
14/08/2023
36.79
 102,600 36.42 36.79 36.05 0 0 0
11/08/2023
36.42
 1,000 36.51 36.79 36.38 0 0 0
10/08/2023
36.51
 35,800 36.79 36.79 36.51 0 1,000 -0.0
09/08/2023
36.79
 81,900 36.79 36.84 36.51 0 500 -0.0
08/08/2023
36.79
 24,700 36.84 36.84 36.56 0 0 0
07/08/2023
36.84
 25,400 36.79 36.84 35.87 0 0 0
04/08/2023
36.79
 24,200 36.70 36.79 36.05 300 0 0.0
03/08/2023
36.70
 33,200 36.79 36.88 36.61 0 0 0
02/08/2023
36.79
 48,500 36.47 36.84 36.51 100 0 0.0
01/08/2023
36.47
 55,800 36.51 36.79 36.47 0 0 0
31/07/2023
36.51
 46,000 36.51 36.84 36.15 1,200 100 0.0
28/07/2023
36.51
 23,600 36.79 36.84 36.51 0 0 0
27/07/2023
36.79
 41,000 36.88 36.88 36.61 0 100 -0.0
26/07/2023
36.88
 463,400 36.88 36.88 35.87 400 0 0.0
25/07/2023
36.88
 52,600 36.51 36.88 36.51 1,000 0 0.0
24/07/2023
36.51
 123,300 36.65 36.84 36.51 0 800 -0.0
21/07/2023
36.65
 33,300 36.79 36.84 36.65 800 0 0.0
20/07/2023
36.79
 628,800 36.79 36.88 36.70 5,000 0 0.2
19/07/2023
36.79
 174,000 36.79 36.88 36.65 2,000 1,800 0.0
18/07/2023
36.79
 128,700 36.70 36.79 36.65 0 1,300 -0.1
17/07/2023
36.70
 158,100 36.79 37.16 36.65 2,000 5,300 -0.1
14/07/2023
36.79
 146,300 36.79 36.79 35.69 2,000 6,500 -0.2
13/07/2023
36.79
 81,900 36.79 36.79 36.61 1,400 4,600 -0.1
12/07/2023
36.79
 1,042,500 36.33 36.79 35.64 0 4,700 -0.2
11/07/2023
36.33
 86,700 35.32 36.33 35.27 0 2,600 -0.1
10/07/2023
35.32
 35,400 34.95 35.32 34.77 0 2,800 -0.1
07/07/2023
34.95
 130,700 34.95 35.09 34.67 0 26,500 -1.0
06/07/2023
34.95
 29,600 34.90 35.09 34.49 2,000 3,800 -0.1
05/07/2023
34.90
 2,300 34.49 34.95 34.49 300 300 0
04/07/2023
34.49
 37,400 35.13 35.23 34.49 0 1,900 -0.1
03/07/2023
35.13
 36,100 34.49 35.13 34.03 0 1,900 -0.1
30/06/2023
34.49
 62,600 34.86 34.90 34.49 400 1,100 -0.0
29/06/2023
34.86
 32,800 34.86 35.23 34.49 100 1,200 -0.0
28/06/2023
34.86
 21,600 34.86 35.27 34.86 0 1,500 -0.1
27/06/2023
34.86
 10,800 34.12 34.90 34.08 0 1,400 -0.1
26/06/2023
34.12
 26,600 34.95 34.95 33.94 0 1,500 -0.1
23/06/2023
34.95
 7,000 34.67 34.95 34.31 400 1,500 -0.0
22/06/2023
34.67
 37,300 34.40 34.67 34.35 0 2,400 -0.1
21/06/2023
34.40
 12,300 34.54 34.86 34.17 0 1,300 -0.0
20/06/2023
34.54
 53,100 34.54 35.41 34.12 0 1,000 -0.0
19/06/2023
34.54
 3,500 34.49 34.81 34.49 0 1,200 -0.0
16/06/2023
34.49
 8,100 34.58 35.13 34.49 0 1,100 -0.0
15/06/2023
34.58
 4,800 34.58 34.90 34.58 0 700 -0.0
14/06/2023
34.58
 8,500 34.86 34.86 34.58 0 1,000 -0.0
13/06/2023
34.86
 111,400 34.86 35.04 34.58 400 900 -0.0
12/06/2023
34.86
 4,200 35.41 35.41 34.86 0 500 -0.0
09/06/2023
35.41
 9,900 35.36 35.69 33.52 0 800 -0.0
08/06/2023
35.36
 17,100 35.41 35.41 35.23 0 1,200 -0.0
07/06/2023
35.41
 4,600 35.41 35.82 35.18 0 900 -0.0
06/06/2023
35.41
 208,600 35.13 35.41 35.13 0 500 -0.0
05/06/2023
35.13
 43,800 35.82 35.82 35.00 0 22,600 -0.9
02/06/2023
35.82
 5,300 35.69 35.87 35.69 0 2,100 -0.1
01/06/2023
35.69
 6,300 36.15 36.15 35.59 0 100 -0.0
31/05/2023
36.15
 50,700 35.23 36.15 35.23 0 1,700 -0.1
30/05/2023
35.23
 8,000 35.59 35.59 35.04 0 800 -0.0
29/05/2023
35.59
 3,300 35.59 35.87 35.59 0 0 0
26/05/2023
35.59
 15,200 35.78 36.33 35.59 0 100 -0.0
25/05/2023
35.78
 26,100 35.87 36.51 35.69 8,400 9,600 -0.0
24/05/2023
35.87
 7,800 36.28 36.28 35.87 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |