CTCP Nước Thủ Dầu Một (tdm)

57.50
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
(2026-05-13) 		0.50 0.88% 238,100 -34,100 0
56
61.40
57.50
2 tháng
(2026-04-13) 		0.80 1.41% 430,900 -39,800 0
56
61.40
57.50
3 tháng
(2026-03-16) 		1.97 3.55% 842,800 -53,700 -0.0
52.01
61.40
57.50
6 tháng
(2025-12-15) 		0.70 1.24% 1,330,200 -139,000 -5.0
52.01
61.40
57.50
12 tháng
(2025-06-17) 		2.27 4.10% 2,374,200 -270,700 -12.6
52.01
61.40
57.50
24 tháng
(2024-06-24) 		11.32 24.50% 7,533,100 -1,414,069 -74.6
45.33
61.40
57.50
36 tháng
(2023-06-28) 		23.42 68.74% 26,458,000 -4,143,569 -188.6
33.72
61.40
57.50
60 tháng
(2021-07-08) 		34.10 145.75% 182,450,900 -4,020,416 -189.7
22.64
61.40
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2022
29.42
 5,600 29.42 29.68 28.99 0 500 -0.0
12/12/2022
29.42
 52,600 29.51 29.99 29.34 2,100 0 0.1
09/12/2022
29.51
 11,900 28.90 29.64 28.90 600 0 0.0
08/12/2022
28.90
 10,500 28.56 29.25 28.56 400 300 0.0
07/12/2022
28.56
 7,000 27.95 29.51 27.43 300 500 -0.0
06/12/2022
27.95
 19,200 29.08 30.20 27.95 100 300 -0.0
05/12/2022
29.08
 36,300 30.38 30.90 29.08 0 2,594 -0.1
02/12/2022
30.38
 29,100 31.16 31.16 29.77 5,300 18,039 -0.4
01/12/2022
31.16
 28,700 31.25 31.68 30.12 14,200 1,800 0.4
30/11/2022
31.25
 94,300 30.07 31.25 29.34 400 1,900 -0.1
29/11/2022
30.07
 16,500 30.29 30.38 28.47 1,500 2,200 -0.0
28/11/2022
30.29
 148,400 29.34 30.42 29.25 300 2,600 -0.1
25/11/2022
29.34
 172,500 27.47 29.38 27.17 41,100 1,700 1.3
24/11/2022
27.47
 25,400 28.08 28.21 27.43 400 400 0
23/11/2022
28.08
 115,100 26.65 28.21 25.26 41,000 1,100 1.3
22/11/2022
26.65
 112,600 26.56 26.73 25.00 1,200 400 0.0
21/11/2022
26.56
 99,100 25.95 27.25 25.47 500 1,900 -0.0
18/11/2022
25.95
 27,000 24.56 26.04 24.56 1,800 8,900 -0.2
17/11/2022
24.56
 25,500 23.52 24.74 23.52 8,500 200 0.2
16/11/2022
23.52
 49,100 23.43 24.30 21.83 16,400 1,100 0.4
15/11/2022
23.43
 161,200 25.17 25.17 23.43 40,400 30,400 0.3
14/11/2022
25.17
 72,400 25.21 25.21 23.48 45,900 20,600 0.7
11/11/2022
25.21
 6,400 25.13 25.60 25.00 400 700 -0.0
10/11/2022
25.13
 63,500 26.43 26.47 24.78 11,200 900 0.3
09/11/2022
26.43
 48,700 26.47 26.91 26.26 11,600 450 0.3
08/11/2022
26.47
 78,800 26.04 26.91 25.34 30,100 1,100 0.9
07/11/2022
26.04
 56,400 26.91 26.91 26.00 5,000 1,400 0.1
04/11/2022
26.91
 34,200 27.34 27.73 26.56 1,100 2,400 -0.0
03/11/2022
27.34
 18,200 27.56 27.56 27.30 0 3,600 -0.1
02/11/2022
27.56
 7,300 28.04 28.04 27.56 800 1,000 -0.0
01/11/2022
28.04
 7,700 28.04 28.25 27.73 400 0 0.0
31/10/2022
28.04
 11,500 27.60 28.21 27.43 7,100 1,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |