CTCP Nước Thủ Dầu Một (tdm)

56.90
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
(2025-12-29) 		0.70 1.25% 188,500 -42,400 -2.4
55.50
59.80
56.90
2 tháng
(2025-11-28) 		-1.70 -2.91% 271,100 -82,200 -4.7
55.50
59.80
56.90
3 tháng
(2025-10-29) 		-0.40 -0.70% 373,800 -103,200 -5.9
55.10
59.80
56.90
6 tháng
(2025-07-31) 		-1 -1.73% 983,900 -233,400 -13.5
55.10
60
56.90
12 tháng
(2025-02-03) 		5.66 11.07% 3,078,500 -1,215,320 -67.2
50.36
60
56.90
24 tháng
(2024-02-07) 		16.38 40.51% 11,171,400 -2,794,169 -136.0
40.42
60
56.90
36 tháng
(2023-02-13) 		23.69 71.55% 33,930,400 -6,014,868 -253.3
33.11
60
56.90
60 tháng
(2021-02-22) 		32.57 134.38% 215,188,800 -3,057,716 -163.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |