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

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	1.10	1.90%	1,350,100	-110,100	0	57 63 59
2 tháng (2026-05-29)	1.50	2.61%	1,434,600	-115,063	0	57 63 59
3 tháng (2026-04-29)	1.40	2.43%	1,798,600	-149,263	0	56 63 59
6 tháng (2026-01-29)	3.57	6.44%	2,520,400	-190,263	-1.3	52.01 63 59
12 tháng (2025-08-04)	2.30	4.06%	3,461,600	-424,163	-14.8	52.01 63 59
24 tháng (2024-08-07)	11.39	23.92%	8,206,400	-1,479,232	-72.1	45.33 63 59
36 tháng (2023-08-14)	23.03	64.05%	23,933,700	-4,207,532	-186.6	35.25 63 59
60 tháng (2021-08-23)	34.68	142.60%	156,200,500	-5,135,879	-220.2	23.43 63 59

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH