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)
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
22/09/2022
35.07
 367,600 35.34 35.38 34.67 7,400 103,100 -3.8
21/09/2022
35.34
 40,100 35.43 35.43 35.07 1,400 0 0.1
20/09/2022
35.43
 510,300 34.63 35.43 34.72 2,200 2,600 -0.0
19/09/2022
34.63
 239,200 34.49 35.07 34.36 600 1,300 -0.0
16/09/2022
34.49
 151,700 34.54 34.98 34.36 3,445 85,300 -3.2
15/09/2022
34.54
 112,300 34.85 35.03 34.45 0 83,400 0.0
14/09/2022
34.85
 51,300 34.98 34.98 34.49 700 0 -0.5
13/09/2022
34.98
 269,300 35.11 35.29 34.89 2,700 40,000 -0.5
12/09/2022
35.11
 148,900 35.16 35.25 34.80 1,600 30,130 -4.0
09/09/2022
35.16
 567,100 34.63 35.25 34.27 0 101,700 -4.0
08/09/2022
34.63
 123,000 34.67 35.03 34.36 0 54,900 -2.1
07/09/2022
34.67
 167,700 34.80 35.34 34.63 1,100 7,900 -0.3
06/09/2022
34.80
 74,600 35.16 35.43 34.72 600 8,000 -0.3
05/09/2022
35.16
 32,200 35.16 35.16 34.72 1,400 2,300 -0.0
31/08/2022
35.16
 169,800 34.67 35.34 34.45 0 104,800 -4.2
30/08/2022
34.67
 94,500 35.16 35.16 34.67 1,800 800 0.0
29/08/2022
35.16
 82,900 35.47 35.47 34.63 1,200 13,200 -0.5
26/08/2022
35.47
 155,600 35.47 35.51 35.16 2,500 35,100 -1.3
25/08/2022
35.47
 491,600 35.43 35.51 34.98 6,100 413,700 -16.3
24/08/2022
35.43
 299,000 35.03 35.47 34.98 8,500 31,000 -0.9
23/08/2022
35.03
 276,900 35.03 35.07 34.58 8,400 202,200 -7.6
22/08/2022
35.03
 161,500 35.03 35.11 34.27 200 6,800 -0.3
19/08/2022
35.03
 147,100 35.43 35.43 34.72 0 13,600 -0.5
18/08/2022
35.43
 222,300 35.38 35.43 34.85 100 8,000 -0.3
17/08/2022
35.38
 216,500 35.11 35.43 35.03 2,500 0 0.1
16/08/2022
35.11
 486,400 35.60 35.60 35.07 0 152,600 -6.0
15/08/2022
35.60
 183,800 35.87 35.87 35.47 1,300 35,600 -1.4
12/08/2022
35.87
 65,100 35.87 35.87 35.51 0 100 -0.0
11/08/2022
35.87
 190,100 35.87 35.96 35.56 1,300 53,700 -2.1
10/08/2022
35.87
 382,100 35.91 36.22 35.34 1,300 165,200 -6.6
09/08/2022
35.91
 239,200 35.78 35.96 35.60 0 34,500 -1.4
08/08/2022
35.78
 135,900 36.22 36.22 35.69 300 43,000 -1.7
05/08/2022
36.22
 504,500 35.43 37.29 35.34 0 249,700 -10.2
04/08/2022
35.43
 54,900 35.34 35.47 35.16 0 5,200 -0.2
03/08/2022
35.34
 265,200 35.25 35.43 35.07 0 105,200 -4.2
02/08/2022
35.25
 69,800 35.43 35.43 35.11 0 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |