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)
23/05/2023
36.28
 7,100 36.61 36.61 35.96 0 200 -0.0
22/05/2023
36.61
 6,500 36.79 36.79 36.33 0 100 -0.0
19/05/2023
36.79
 19,300 36.15 36.79 35.87 0 600 -0.0
18/05/2023
36.15
 63,700 36.79 36.79 35.96 0 800 -0.0
17/05/2023
36.79
 21,700 36.79 36.79 36.47 0 1,700 -0.1
16/05/2023
36.79
 38,600 36.33 36.79 36.33 500 0 0.0
15/05/2023
36.33
 4,300 36.38 36.70 36.24 800 0 0.0
12/05/2023
36.38
 7,900 36.74 36.74 36.38 200 0 0.0
11/05/2023
36.74
 38,200 36.79 36.79 35.87 700 0 0.0
10/05/2023
36.79
 173,900 36.79 36.79 36.56 0 600 -0.0
09/05/2023
36.79
 50,300 36.79 36.79 36.51 600 0 0.0
08/05/2023
36.79
 330,700 36.28 36.79 35.78 0 600 -0.0
05/05/2023
36.28
 101,200 35.78 36.28 35.50 0 1,200 -0.0
04/05/2023
35.78
 143,400 35.82 35.82 34.95 0 1,000 -0.0
28/04/2023
35.82
 600 35.87 35.87 35.73 0 0 0
27/04/2023
35.87
 92,900 35.82 35.87 35.78 0 0 0
26/04/2023
35.82
 34,300 35.78 35.82 35.13 0 1,500 -0.1
25/04/2023
35.78
 75,500 35.59 35.87 35.13 7,800 2,400 0.2
24/04/2023
35.59
 26,900 35.64 35.87 35.59 200 600 -0.0
21/04/2023
35.64
 157,500 34.58 35.69 34.63 0 2,300 -0.1
20/04/2023
34.58
 8,100 34.95 35.36 34.58 0 1,100 -0.0
19/04/2023
34.95
 47,300 34.86 36.70 34.72 5,200 1,200 0.2
18/04/2023
34.86
 11,900 34.77 34.86 34.77 0 0 0.1
17/04/2023
34.77
 46,800 34.63 34.86 34.03 1,500 100 0.1
14/04/2023
34.63
 39,300 34.63 34.90 34.63 1,800 0 0.1
13/04/2023
34.63
 108,100 34.63 34.95 34.63 100 0 0.0
12/04/2023
34.63
 13,300 34.90 34.95 34.63 1,300 0 0.0
11/04/2023
34.90
 599,300 34.77 34.90 34.49 100 0 0.0
10/04/2023
34.77
 9,400 34.86 34.86 34.40 200 0 0.0
07/04/2023
34.86
 112,900 34.49 34.95 34.58 300 350 -0.0
06/04/2023
34.49
 373,100 34.26 34.67 34.26 0 100 -0.0
05/04/2023
34.26
 357,300 33.75 34.40 33.80 1,000 500 0.0
04/04/2023
33.75
 30,400 33.20 34.03 33.20 0 3,300 -0.1
03/04/2023
33.20
 5,000 33.20 33.43 33.20 0 1,500 -0.1
31/03/2023
33.20
 4,400 33.39 33.98 32.83 0 300 -0.0
30/03/2023
33.39
 47,500 33.39 33.71 33.20 200 1,300 -0.0
29/03/2023
33.39
 40,000 33.71 33.94 33.39 0 300 -0.0
28/03/2023
33.71
 15,700 33.80 34.03 33.11 0 1,400 -0.1
27/03/2023
33.80
 171,200 33.71 34.03 33.71 0 100 -0.0
24/03/2023
33.71
 4,500 34.21 34.21 33.71 1,400 0 0.1
23/03/2023
34.21
 14,000 34.21 34.40 34.08 500 0 0.0
22/03/2023
34.21
 11,000 34.03 34.21 33.89 2,500 0 0.1
21/03/2023
34.03
 211,100 33.57 34.21 33.11 0 152,500 0.0
20/03/2023
33.57
 228,700 33.62 34.31 33.11 1,200 151,300 -5.5
17/03/2023
33.62
 276,900 33.98 34.40 33.62 1,000 150,000 -5.4
16/03/2023
33.98
 20,400 33.75 34.44 33.98 1,000 150,700 -5.5
15/03/2023
33.75
 206,000 33.75 34.44 33.57 4,500 160,100 -5.7
14/03/2023
33.75
 108,900 34.03 34.08 33.71 200 107,500 -3.9
13/03/2023
34.03
 168,300 34.49 34.49 34.03 1,100 100,000 -3.7
10/03/2023
34.49
 6,700 34.44 34.49 34.40 2,100 300 0.1
09/03/2023
34.44
 110,600 34.26 34.49 34.21 2,000 2,300 -0.0
08/03/2023
34.26
 3,700 34.17 34.26 34.03 100 0 0.0
07/03/2023
34.17
 65,800 34.21 34.35 33.94 300 0 0.0
06/03/2023
34.21
 62,400 34.21 34.40 33.94 5,200 0 0.2
03/03/2023
34.21
 35,300 34.31 34.40 33.94 600 0 0.0
02/03/2023
34.31
 93,300 34.03 34.31 33.80 5,900 0 0.2
01/03/2023
34.03
 102,800 33.85 34.31 33.75 11,300 16,200 -0.2
28/02/2023
33.85
 356,900 34.03 34.40 33.75 1,600 165,100 -6.0
27/02/2023
34.03
 229,300 34.31 34.35 33.98 2,800 132,000 -4.8
24/02/2023
34.31
 30,300 34.03 34.40 34.03 1,302 0 0.0
23/02/2023
34.03
 253,900 34.26 34.40 32.93 6,400 100,100 -3.5
22/02/2023
34.26
 155,000 34.12 34.35 34.12 7,800 100,000 -3.4
21/02/2023
34.12
 211,500 33.94 34.49 33.94 11,000 100,000 -3.3
20/02/2023
33.94
 216,900 33.80 34.03 33.75 9,800 100,000 -3.3
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

Chính sách bảo mật | Điều khoản sử dụng |