CTCP Nước Thủ Dầu Một (tdm)

59.50
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
(2025-11-05) 		3 5.31% 20,300 0 0
56
59.80
59.50
2 tháng
(2025-10-06) 		1.50 2.59% 412,800 -121,900 -7.0
55.10
59.80
59.50
3 tháng
(2025-09-08) 		0 0% 559,500 -142,700 -8.2
55.10
60
59.50
6 tháng
(2025-06-09) 		3.50 6.25% 1,044,700 -112,300 -6.5
55
60
59.50
12 tháng
(2024-12-10) 		9.92 20.01% 3,137,700 -1,153,665 -63.5
46.37
60
59.50
24 tháng
(2023-12-18) 		21.84 57.98% 14,175,000 -2,798,369 -134.9
37.53
60
59.50
36 tháng
(2022-12-21) 		27.63 86.67% 37,064,100 -5,734,358 -241.5
31.87
60
59.50
60 tháng
(2020-12-31) 		36.04 153.60% 228,134,440 -2,960,196 -158.3
20.85
60
59.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
33.80
 206,600 33.89 33.94 33.80 3,949 100,000 -3.5
16/02/2023
33.89
 648,500 33.89 34.08 33.20 1,000 192,300 -7.0
15/02/2023
33.89
 184,200 33.85 34.03 33.85 1,900 13,800 -0.4
14/02/2023
33.85
 128,900 33.11 33.98 33.11 6,300 200 0.2
13/02/2023
33.11
 87,100 33.57 33.75 32.74 1,700 700 0.0
10/02/2023
33.57
 142,600 33.62 33.94 33.57 2,800 0 0.1
09/02/2023
33.62
 46,800 33.48 33.66 33.29 800 0 0.0
08/02/2023
33.48
 11,200 33.39 33.57 33.29 600 300 0.0
07/02/2023
33.39
 68,500 33.39 33.85 33.20 300 3,000 -0.1
06/02/2023: Cổ tức tiền mặt tỉ lệ: 13%
06/02/2023
33.39
 69,900 33.29 33.94 33.11 800 0 0.0
03/02/2023
33.29
 27,800 33.43 33.74 33.21 0 600 -0.0
02/02/2023
33.43
 18,700 33.21 33.43 32.76 0 200 -0.0
01/02/2023
33.21
 16,600 33.21 33.61 33.21 0 300 -0.0
31/01/2023
33.21
 16,000 33.12 33.29 32.32 0 0 -0.0
30/01/2023
33.12
 185,000 32.76 33.56 32.63 500 1,700 -0.0
27/01/2023
32.76
 6,800 33.38 33.56 32.76 1,200 0 0.0
19/01/2023
33.38
 53,600 33.56 33.74 31.52 900 30,500 -1.1
18/01/2023
33.56
 12,800 33.74 33.74 33.34 700 800 -0.0
17/01/2023
33.74
 43,700 33.56 34.18 33.47 1,100 4,000 -0.1
16/01/2023
33.56
 330,700 33.03 33.56 33.12 400 2,500 -0.1
13/01/2023
33.03
 49,600 33.07 33.52 32.85 0 5,000 -0.2
12/01/2023
33.07
 58,100 33.12 33.47 33.07 0 2,100 -0.1
11/01/2023
33.12
 276,900 33.16 33.74 33.12 1,000 3,500 -0.1
10/01/2023
33.16
 156,400 32.85 34.09 32.85 610 4,000 -0.1
09/01/2023
32.85
 158,300 32.85 32.98 32.76 200 2,400 -0.1
06/01/2023
32.85
 525,700 32.85 32.85 32.63 200 1,900 -0.1
05/01/2023
32.85
 556,900 32.85 32.90 32.58 100 0 0.0
04/01/2023
32.85
 139,200 32.85 32.94 32.41 1,000 1,900 -0.0
03/01/2023
32.85
 11,800 32.85 32.85 32.36 3,200 300 0.1
30/12/2022
32.85
 78,300 31.96 32.85 31.92 20,400 2,000 0.7
29/12/2022
31.96
 5,200 31.96 31.96 31.03 300 500 -0.0
28/12/2022
31.96
 33,300 31.92 32.85 31.52 30,000 500 1.1
27/12/2022
31.92
 114,700 32.10 32.10 31.70 40,000 2,200 1.4
26/12/2022
32.10
 50,100 31.96 32.41 31.56 40,900 0 1.5
23/12/2022
31.96
 41,100 31.96 31.96 31.52 40,000 400 1.4
22/12/2022
31.96
 45,400 31.87 31.96 31.56 40,600 800 1.4
21/12/2022
31.87
 47,400 31.79 31.87 31.12 41,300 200 1.5
20/12/2022
31.79
 79,900 32.19 32.32 29.97 43,300 200 1.5
19/12/2022
32.19
 44,300 31.87 33.03 31.87 40,000 800 1.4
16/12/2022
31.87
 36,500 31.39 31.87 31.30 30,300 900 1.1
15/12/2022
31.39
 71,300 30.19 31.79 30.19 50,800 400 1.8
14/12/2022
30.19
 57,200 30.10 30.59 29.74 52,500 500 1.8
13/12/2022
30.10
 5,600 30.10 30.36 29.65 0 500 -0.0
12/12/2022
30.10
 52,600 30.19 30.68 30.01 2,100 0 0.1
09/12/2022
30.19
 11,900 29.57 30.32 29.57 600 0 0.0
08/12/2022
29.57
 10,500 29.21 29.92 29.21 400 300 0.0
07/12/2022
29.21
 7,000 28.59 30.19 28.06 300 500 -0.0
06/12/2022
28.59
 19,200 29.74 30.90 28.59 100 300 -0.0
05/12/2022
29.74
 36,300 31.08 31.61 29.74 0 2,594 -0.1
02/12/2022
31.08
 29,100 31.87 31.87 30.45 5,300 18,039 -0.4
01/12/2022
31.87
 28,700 31.96 32.41 30.81 14,200 1,800 0.4
30/11/2022
31.96
 94,300 30.76 31.96 30.01 400 1,900 -0.1
29/11/2022
30.76
 16,500 30.99 31.08 29.12 1,500 2,200 -0.0
28/11/2022
30.99
 148,400 30.01 31.12 29.92 300 2,600 -0.1
25/11/2022
30.01
 172,500 28.10 30.05 27.79 41,100 1,700 1.3
24/11/2022
28.10
 25,400 28.72 28.86 28.06 400 400 0
23/11/2022
28.72
 115,100 27.26 28.86 25.84 41,000 1,100 1.3
22/11/2022
27.26
 112,600 27.17 27.35 25.57 1,200 400 0.0
21/11/2022
27.17
 99,100 26.55 27.88 26.06 500 1,900 -0.0
18/11/2022
26.55
 27,000 25.13 26.64 25.13 1,800 8,900 -0.2
17/11/2022
25.13
 25,500 24.06 25.30 24.06 8,500 200 0.2
16/11/2022
24.06
 49,100 23.97 24.86 22.33 16,400 1,100 0.4
15/11/2022
23.97
 161,200 25.75 25.75 23.97 40,400 30,400 0.3
14/11/2022
25.75
 72,400 25.79 25.79 24.02 45,900 20,600 0.7
11/11/2022
25.79
 6,400 25.70 26.19 25.57 400 700 -0.0
10/11/2022
25.70
 63,500 27.04 27.08 25.35 11,200 900 0.3
09/11/2022
27.04
 48,700 27.08 27.52 26.86 11,600 450 0.3
08/11/2022
27.08
 78,800 26.64 27.52 25.93 30,100 1,100 0.9
07/11/2022
26.64
 56,400 27.52 27.52 26.59 5,000 1,400 0.1
04/11/2022
27.52
 34,200 27.97 28.37 27.17 1,100 2,400 -0.0
03/11/2022
27.97
 18,200 28.19 28.19 27.92 0 3,600 -0.1
02/11/2022
28.19
 7,300 28.68 28.68 28.19 800 1,000 -0.0
01/11/2022
28.68
 7,700 28.68 28.90 28.37 400 0 0.0
31/10/2022
28.68
 11,500 28.23 28.86 28.06 7,100 1,200 0.2
28/10/2022
28.23
 48,700 28.41 28.90 28.23 19,860 33,600 -0.4
27/10/2022
28.41
 106,000 28.41 28.94 27.70 29,200 64,000 -1.1
26/10/2022
28.41
 25,100 29.08 29.26 28.37 15,000 4,900 0.3
25/10/2022
29.08
 32,600 28.06 29.48 27.26 23,200 2,100 0.7
24/10/2022
28.06
 110,800 29.03 29.03 27.79 38,500 4,800 1.1
21/10/2022
29.03
 78,000 29.57 29.57 29.03 13,600 1,000 0.4
20/10/2022
29.57
 44,200 29.08 29.65 28.86 9,400 700 0.3
19/10/2022
29.08
 159,000 29.03 29.48 28.86 17,500 19,600 -0.1
18/10/2022
29.03
 73,500 28.63 29.57 28.86 36,700 19,200 0.6
17/10/2022
28.63
 46,600 28.68 29.30 28.41 5,000 7,300 -0.1
14/10/2022
28.68
 52,100 28.06 28.68 28.19 1,600 19,200 -0.6
13/10/2022
28.06
 42,200 28.32 28.59 27.48 7,100 4,000 0.1
12/10/2022
28.32
 30,400 27.97 29.03 27.48 5,100 9,400 -0.1
11/10/2022
27.97
 99,500 29.48 30.19 27.43 17,200 178,000 -5.1
10/10/2022
29.48
 23,700 28.32 30.10 28.10 0 4,800 -0.2
07/10/2022
28.32
 248,600 30.45 30.45 28.32 7,700 72,100 -2.1
06/10/2022
30.45
 210,000 32.67 33.21 30.41 7,400 49,200 -1.4
05/10/2022
32.67
 222,000 34.23 35.03 32.67 17,800 94,800 -2.8
04/10/2022
34.23
 174,100 34.32 35.11 34.23 6,500 48,200 -1.6
03/10/2022
34.32
 513,800 34.23 35.25 34.09 200 146,100 -5.6
30/09/2022
34.23
 521,800 34.36 35.25 33.74 2,200 79,000 -3.0
29/09/2022
34.36
 63,400 35.03 35.03 34.36 1,800 41,100 -1.5
28/09/2022
35.03
 110,600 34.76 35.25 34.49 0 36,800 -1.5
27/09/2022
34.76
 82,800 34.80 35.29 34.45 0 30,100 -1.2
26/09/2022
34.80
 774,200 34.98 35.34 33.87 2,000 36,150 -1.3
23/09/2022
34.98
 133,800 35.07 35.43 34.72 11,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |