Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	54.20	2,600	57	57	54.20	0	300	0
17/03/2026	56	2,300	58.90	58.90	56	0	300	-0.0
16/03/2026	56.80	400	58	58	56.80	0	0	0
13/03/2026	56.90	1,000	56.90	56.90	56.90	0	0	0
12/03/2026	57	400	54.20	57	54.20	0	0	0
11/03/2026	57.20	200	58	58	57.20	0	0	0
10/03/2026	57.40	9,800	57.50	57.50	55	2,000	800	0.1
09/03/2026	57.80	16,700	55.10	57.90	53.90	2,000	800	0.1
06/03/2026	57.90	300	58	58	57.90	0	0	0
05/03/2026	57.70	200	57.80	57.80	57.70	0	0	0
04/03/2026	57.90	400	58	58	57.90	0	0	0
03/03/2026	57.90	100	57.90	57.90	57.90	0	400	-0.0
02/03/2026	58	1,200	58	58	57	800	800	0
27/02/2026	58	48,300	58	58	58	0	16,100	-0.9
26/02/2026	58	32,700	58	58	57.40	0	10,000	-0.6
25/02/2026	58	53,800	57.20	58	57.20	0	10,100	-0.6
24/02/2026	58	47,200	57.10	58.10	57.10	5,000	7,200	-0.1
23/02/2026	58.50	600	57	58.50	57	0	100	-0.0
13/02/2026	58.90	100	58.90	58.90	58.90	0	0	0
12/02/2026	59.90	8,600	60	63.80	59.90	3,000	2,000	0.1
11/02/2026	59.70	14,800	60.40	60.40	59	12,400	6,800	0.3
10/02/2026	57.70	100	57.70	57.70	57.70	0	0	0
09/02/2026	57.80	200	57.90	57.90	57.80	0	0	0
06/02/2026	57.90	200	57	57.90	57	0	0	0
05/02/2026	57.90	10,300	56.80	57.90	56.80	9,800	1,000	0.5
04/02/2026	56.80	1,200	56.80	56.80	56.80	0	0	0
03/02/2026	56.70	3,200	56.70	56.70	56.70	800	800	0
02/02/2026	56.70	100	56.70	56.70	56.70	0	0	0
30/01/2026	56.80	700	56.70	56.80	56.70	0	200	-0.0
29/01/2026	56.70	300	56.80	56.80	56	0	0	0
28/01/2026	56.80	300	56.30	56.80	55	0	0	0
27/01/2026	56.90	1,100	55	56.90	54.80	0	500	-0.0
26/01/2026	56.80	900	56.80	57	56.80	0	300	-0.0
23/01/2026	56.80	1,000	56.90	56.90	56.80	0	0	0
22/01/2026	56.30	700	57	57	56.30	0	600	-0.0
21/01/2026	57	1,000	57	57	57	0	100	-0.0
20/01/2026	55.50	13,800	55	57.50	55	600	13,400	-0.7
19/01/2026	57.50	8,200	57.50	57.50	57.50	0	5,000	-0.3
16/01/2026	57.50	19,000	58	58.30	57.50	2,900	10,800	-0.5
15/01/2026	58.40	1,200	57.10	58.40	57.10	0	1,000	-0.1
14/01/2026	58.50	2,100	58.50	58.50	58.50	0	1,000	-0.1
13/01/2026	59.80	1,100	57.50	59.80	57.50	0	1,000	-0.1
12/01/2026	57.50	1,100	57.50	57.50	57.50	0	1,000	-0.1
09/01/2026	58.50	54,500	57	58.50	57	0	0	0
08/01/2026	59	1,100	57	59	57	500	1,000	-0.0
07/01/2026	57	6,900	58	58	57	0	300	-0.0
06/01/2026	58	47,900	58	58	57	2,000	4,900	-0.2
05/01/2026	58	9,100	57.10	58	57.10	0	0	0
31/12/2025	57	100	57	57	57	0	0	0
30/12/2025	56.70	10,700	57.90	60	56.70	0	8,100	-0.5
29/12/2025	56.10	8,100	56.10	56.10	56.10	100	0	0.0
26/12/2025	55.60	15,400	57.20	58	55.50	0	10,000	-0.6
25/12/2025	57.50	100	57.50	57.50	57.50	100	0	0.0
24/12/2025	57.90	0	57.90	57.90	57.90	0	0	0
23/12/2025	57.90	0	57.90	57.90	57.90	0	0	0
22/12/2025	57.90	700	56.10	57.90	56	0	0	0
19/12/2025	57.90	900	55.40	57.90	55.40	0	0	0
18/12/2025	58.20	0	58.20	58.20	58.20	0	0	0
17/12/2025	58.20	9,100	58	58.20	58	0	5,400	-0.3
16/12/2025	58.20	14,600	55.60	58.20	55.60	0	3,800	-0.2
15/12/2025	58.10	4,000	58	58.10	58	0	2,000	-0.1
12/12/2025	58.20	19,700	58	58.20	58	0	13,000	-0.8
11/12/2025	58.30	6,800	55.30	58.30	55.30	0	2,800	-0.2
10/12/2025	58	2,100	55.20	58	55.20	0	100	-0.0
09/12/2025	58	0	58	58	58	0	0	0
08/12/2025	58	3,500	59.10	59.10	58	0	2,800	-0.2
05/12/2025	59.50	0	59.50	59.50	59.50	0	0	0
04/12/2025	59.50	5,000	59.50	59.50	59.50	0	0	0
03/12/2025	59.80	0	59.80	59.80	59.80	0	0	0
02/12/2025	59.80	100	59.80	59.80	59.80	0	0	0
01/12/2025	58	100	58	58	58	0	0	0
28/11/2025	58.50	500	55.50	58.90	55.50	0	0	0
27/11/2025	59	0	59	59	59	0	0	0
26/11/2025	59	0	59	59	59	0	0	0
25/11/2025	59	0	59	59	59	0	0	0
24/11/2025	59	0	59	59	59	0	0	0
21/11/2025	59	1,100	55	59	55	0	0	0
20/11/2025	58.50	0	58.50	58.50	58.50	0	0	0
19/11/2025	58.50	11,000	58.50	58.50	58.50	0	0	0
18/11/2025	58.50	100	58.50	58.50	58.50	0	0	0
17/11/2025	56.50	0	56.50	56.50	56.50	0	0	0
14/11/2025	56.50	300	56.50	56.50	56.50	0	0	0
13/11/2025	56	1,100	56	56	56	0	0	0
12/11/2025	56	200	56	56	56	0	0	0
11/11/2025	56	100	56	56	56	0	0	0
10/11/2025	56.30	100	56.30	56.30	56.30	0	0	0
07/11/2025	56.40	0	56.40	56.40	56.40	0	0	0
06/11/2025	56.40	300	53.80	56.40	53.80	0	0	0
05/11/2025	56.50	300	54.50	56.50	54.50	0	0	0
04/11/2025	56.60	30,300	54.70	56.60	54.60	0	0	0
03/11/2025	55.10	200	56.90	56.90	55.10	0	0	0
31/10/2025	57	50,600	56.90	57	55	300	15,700	-0.9
30/10/2025	57	6,300	56.70	57	56.70	0	5,600	-0.3
29/10/2025	57.20	700	55	57.20	55	0	0	0
28/10/2025	56.60	17,000	56	56.80	54.10	300	1,500	-0.1
27/10/2025	57	0	57	57	57	0	0	0
24/10/2025	57	7,800	53.20	57.50	53.20	0	5,400	-0.3
23/10/2025	56.20	10,400	57	57	55.60	200	8,000	-0.4
22/10/2025	57.50	7,300	57.50	57.50	57.50	300	6,000	-0.3
21/10/2025	57.50	2,200	57.50	57.50	57.50	0	2,200	-0.1
20/10/2025	56	49,500	56.20	56.50	56	900	0	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-1.70	-2.91%	213,300	-36,500	-2.1	56 58.50 56
2 tháng (2026-01-16)	-0.70	-1.22%	299,100	-48,500	-2.8	55.50 59.90 56
3 tháng (2025-12-17)	-1.40	-2.41%	469,200	-79,500	-4.6	55.50 59.90 56
6 tháng (2025-09-18)	-2.20	-3.73%	961,000	-244,100	-14.1	55.10 59.90 56
12 tháng (2025-03-24)	3.20	5.97%	3,034,800	-1,235,900	-68.4	52.50 60 56
24 tháng (2024-03-27)	14.09	32.98%	10,662,300	-1,427,469	-77.8	42.18 60 56
36 tháng (2023-04-03)	23.60	71.07%	29,466,600	-4,134,819	-190.2	33.20 60 56
60 tháng (2021-04-12)	32.01	129.11%	200,302,500	-3,260,416	-169.7	22.35 60 56

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH