CTCP Nước Thủ Dầu Một (tdm)

59
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
35.52
 4,300 35.56 35.88 35.43 800 0 0.0
12/05/2023
35.56
 7,900 35.92 35.92 35.56 200 0 0.0
11/05/2023
35.92
 38,200 35.97 35.97 35.07 700 0 0.0
10/05/2023
35.97
 173,900 35.97 35.97 35.74 0 600 -0.0
09/05/2023
35.97
 50,300 35.97 35.97 35.70 600 0 0.0
08/05/2023
35.97
 330,700 35.47 35.97 34.98 0 600 -0.0
05/05/2023
35.47
 101,200 34.98 35.47 34.71 0 1,200 -0.0
04/05/2023
34.98
 143,400 35.02 35.02 34.17 0 1,000 -0.0
28/04/2023
35.02
 600 35.07 35.07 34.93 0 0 0
27/04/2023
35.07
 92,900 35.02 35.07 34.98 0 0 0
26/04/2023
35.02
 34,300 34.98 35.02 34.35 0 1,500 -0.1
25/04/2023
34.98
 75,500 34.80 35.07 34.35 7,800 2,400 0.2
24/04/2023
34.80
 26,900 34.84 35.07 34.80 200 600 -0.0
21/04/2023
34.84
 157,500 33.81 34.89 33.85 0 2,300 -0.1
20/04/2023
33.81
 8,100 34.17 34.57 33.81 0 1,100 -0.0
19/04/2023
34.17
 47,300 34.08 35.88 33.94 5,200 1,200 0.2
18/04/2023
34.08
 11,900 33.99 34.08 33.99 0 0 0.1
17/04/2023
33.99
 46,800 33.85 34.08 33.27 1,500 100 0.1
14/04/2023
33.85
 39,300 33.85 34.12 33.85 1,800 0 0.1
13/04/2023
33.85
 108,100 33.85 34.17 33.85 100 0 0.0
12/04/2023
33.85
 13,300 34.12 34.17 33.85 1,300 0 0.0
11/04/2023
34.12
 599,300 33.99 34.12 33.72 100 0 0.0
10/04/2023
33.99
 9,400 34.08 34.08 33.63 200 0 0.0
07/04/2023
34.08
 112,900 33.72 34.17 33.81 300 350 -0.0
06/04/2023
33.72
 373,100 33.49 33.90 33.49 0 100 -0.0
05/04/2023
33.49
 357,300 33.00 33.63 33.04 1,000 500 0.0
04/04/2023
33.00
 30,400 32.46 33.27 32.46 0 3,300 -0.1
03/04/2023
32.46
 5,000 32.46 32.68 32.46 0 1,500 -0.1
31/03/2023
32.46
 4,400 32.64 33.22 32.10 0 300 -0.0
30/03/2023
32.64
 47,500 32.64 32.95 32.46 200 1,300 -0.0
29/03/2023
32.64
 40,000 32.95 33.18 32.64 0 300 -0.0
28/03/2023
32.95
 15,700 33.04 33.27 32.37 0 1,400 -0.1
27/03/2023
33.04
 171,200 32.95 33.27 32.95 0 100 -0.0
24/03/2023
32.95
 4,500 33.45 33.45 32.95 1,400 0 0.1
23/03/2023
33.45
 14,000 33.45 33.63 33.31 500 0 0.0
22/03/2023
33.45
 11,000 33.27 33.45 33.13 2,500 0 0.1
21/03/2023
33.27
 211,100 32.82 33.45 32.37 0 152,500 0.0
20/03/2023
32.82
 228,700 32.86 33.54 32.37 1,200 151,300 -5.5
17/03/2023
32.86
 276,900 33.22 33.63 32.86 1,000 150,000 -5.4
16/03/2023
33.22
 20,400 33.00 33.67 33.22 1,000 150,700 -5.5
15/03/2023
33.00
 206,000 33.00 33.67 32.82 4,500 160,100 -5.7
14/03/2023
33.00
 108,900 33.27 33.31 32.95 200 107,500 -3.9
13/03/2023
33.27
 168,300 33.72 33.72 33.27 1,100 100,000 -3.7
10/03/2023
33.72
 6,700 33.67 33.72 33.63 2,100 300 0.1
09/03/2023
33.67
 110,600 33.49 33.72 33.45 2,000 2,300 -0.0
08/03/2023
33.49
 3,700 33.40 33.49 33.27 100 0 0.0
07/03/2023
33.40
 65,800 33.45 33.58 33.18 300 0 0.0
06/03/2023
33.45
 62,400 33.45 33.63 33.18 5,200 0 0.2
03/03/2023
33.45
 35,300 33.54 33.63 33.18 600 0 0.0
02/03/2023
33.54
 93,300 33.27 33.54 33.04 5,900 0 0.2
01/03/2023
33.27
 102,800 33.09 33.54 33.00 11,300 16,200 -0.2
28/02/2023
33.09
 356,900 33.27 33.63 33.00 1,600 165,100 -6.0
27/02/2023
33.27
 229,300 33.54 33.58 33.22 2,800 132,000 -4.8
24/02/2023
33.54
 30,300 33.27 33.63 33.27 1,302 0 0.0
23/02/2023
33.27
 253,900 33.49 33.63 32.19 6,400 100,100 -3.5
22/02/2023
33.49
 155,000 33.36 33.58 33.36 7,800 100,000 -3.4
21/02/2023
33.36
 211,500 33.18 33.72 33.18 11,000 100,000 -3.3
20/02/2023
33.18
 216,900 33.04 33.27 33.00 9,800 100,000 -3.3
17/02/2023
33.04
 206,600 33.13 33.18 33.04 3,949 100,000 -3.5
16/02/2023
33.13
 648,500 33.13 33.31 32.46 1,000 192,300 -7.0
15/02/2023
33.13
 184,200 33.09 33.27 33.09 1,900 13,800 -0.4
14/02/2023
33.09
 128,900 32.37 33.22 32.37 6,300 200 0.2
13/02/2023
32.37
 87,100 32.82 33.00 32.01 1,700 700 0.0
10/02/2023
32.82
 142,600 32.86 33.18 32.82 2,800 0 0.1
09/02/2023
32.86
 46,800 32.73 32.91 32.55 800 0 0.0
08/02/2023
32.73
 11,200 32.64 32.82 32.55 600 300 0.0
07/02/2023
32.64
 68,500 32.64 33.09 32.46 300 3,000 -0.1
06/02/2023: Cổ tức tiền mặt tỉ lệ: 13%
06/02/2023
32.64
 69,900 32.55 33.18 32.37 800 0 0.0
03/02/2023
32.55
 27,800 32.68 32.98 32.46 0 600 -0.0
02/02/2023
32.68
 18,700 32.46 32.68 32.03 0 200 -0.0
01/02/2023
32.46
 16,600 32.46 32.85 32.46 0 300 -0.0
31/01/2023
32.46
 16,000 32.37 32.55 31.59 0 0 -0.0
30/01/2023
32.37
 185,000 32.03 32.81 31.90 500 1,700 -0.0
27/01/2023
32.03
 6,800 32.64 32.81 32.03 1,200 0 0.0
19/01/2023
32.64
 53,600 32.81 32.98 30.81 900 30,500 -1.1
18/01/2023
32.81
 12,800 32.98 32.98 32.59 700 800 -0.0
17/01/2023
32.98
 43,700 32.81 33.42 32.72 1,100 4,000 -0.1
16/01/2023
32.81
 330,700 32.29 32.81 32.37 400 2,500 -0.1
13/01/2023
32.29
 49,600 32.33 32.77 32.11 0 5,000 -0.2
12/01/2023
32.33
 58,100 32.37 32.72 32.33 0 2,100 -0.1
11/01/2023
32.37
 276,900 32.42 32.98 32.37 1,000 3,500 -0.1
10/01/2023
32.42
 156,400 32.11 33.33 32.11 610 4,000 -0.1
09/01/2023
32.11
 158,300 32.11 32.24 32.03 200 2,400 -0.1
06/01/2023
32.11
 525,700 32.11 32.11 31.90 200 1,900 -0.1
05/01/2023
32.11
 556,900 32.11 32.16 31.85 100 0 0.0
04/01/2023
32.11
 139,200 32.11 32.20 31.68 1,000 1,900 -0.0
03/01/2023
32.11
 11,800 32.11 32.11 31.64 3,200 300 0.1
30/12/2022
32.11
 78,300 31.25 32.11 31.20 20,400 2,000 0.7
29/12/2022
31.25
 5,200 31.25 31.25 30.34 300 500 -0.0
28/12/2022
31.25
 33,300 31.20 32.11 30.81 30,000 500 1.1
27/12/2022
31.20
 114,700 31.38 31.38 30.99 40,000 2,200 1.4
26/12/2022
31.38
 50,100 31.25 31.68 30.86 40,900 0 1.5
23/12/2022
31.25
 41,100 31.25 31.25 30.81 40,000 400 1.4
22/12/2022
31.25
 45,400 31.16 31.25 30.86 40,600 800 1.4
21/12/2022
31.16
 47,400 31.07 31.16 30.42 41,300 200 1.5
20/12/2022
31.07
 79,900 31.46 31.59 29.29 43,300 200 1.5
19/12/2022
31.46
 44,300 31.16 32.29 31.16 40,000 800 1.4
16/12/2022
31.16
 36,500 30.68 31.16 30.60 30,300 900 1.1
15/12/2022
30.68
 71,300 29.51 31.07 29.51 50,800 400 1.8
14/12/2022
29.51
 57,200 29.42 29.90 29.08 52,500 500 1.8

Chính sách bảo mật | Điều khoản sử dụng |