CTCP Nước Thủ Dầu Một (tdm)

56.80
-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
(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)
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
01/08/2022
35.43
 200,300 35.43 35.51 35.25 1,500 93,200 -3.7
29/07/2022
35.43
 50,600 35.34 35.43 34.98 0 4,100 -0.2
28/07/2022
35.34
 153,200 35.34 35.51 35.25 0 5,700 -0.2
27/07/2022
35.34
 117,600 35.38 35.51 35.11 0 1,800 -0.1
26/07/2022
35.38
 302,000 35.29 35.51 35.11 2,200 8,900 -0.3
25/07/2022
35.29
 106,700 34.72 35.43 34.63 3,000 5,500 -0.1
22/07/2022
34.72
 99,500 35.16 35.29 34.72 5,200 90,800 -0.3
21/07/2022
35.16
 68,500 35.43 35.51 35.16 13,500 6,500 0.3
20/07/2022
35.43
 203,500 35.43 35.78 35.20 1,200 3,500 -0.1
19/07/2022
35.43
 160,700 35.43 35.69 35.16 0 95,600 -3.8
18/07/2022
35.43
 263,200 34.80 35.43 34.72 1,200 8,100 -0.3
15/07/2022
34.80
 52,900 35.07 35.16 34.80 0 1,400 -0.1
14/07/2022
35.07
 31,800 35.43 35.43 34.98 1,400 200 0.0
13/07/2022
35.43
 26,700 35.34 35.43 34.94 1,200 0 0.0
12/07/2022
35.34
 240,600 35.07 35.47 34.36 2,500 5,200 -0.1
11/07/2022
35.07
 119,300 35.16 35.51 34.18 2,300 6,800 -0.2
08/07/2022
35.16
 60,600 35.03 36.05 34.85 0 8,100 -0.2
07/07/2022
35.03
 83,800 34.89 35.07 34.32 0 3,400 -0.1
06/07/2022
34.89
 585,600 34.94 35.43 34.27 600 35,400 -1.4
05/07/2022
34.94
 450,100 36.31 36.31 33.78 0 10,600 -0.4
04/07/2022
36.31
 95,900 36.14 36.76 35.96 18,000 6,900 0.5
01/07/2022
36.14
 141,700 36.40 36.85 35.51 2,700 44,700 -1.7
30/06/2022
36.40
 719,100 35.43 36.76 35.43 9,100 133,200 -5.1
29/06/2022
35.43
 176,000 35.34 35.51 34.72 2,700 8,000 -0.2
28/06/2022
35.34
 212,600 35.34 35.65 35.20 6,100 0 0.2
27/06/2022
35.34
 115,400 34.63 35.96 34.27 10,000 0 0.4
24/06/2022
34.63
 206,300 34.45 35.07 33.78 4,600 145,300 -5.5
23/06/2022
34.45
 156,100 33.43 34.63 33.43 5,200 90,800 -3.3

Chính sách bảo mật | Điều khoản sử dụng |