Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	59.80	0	59.80	59.80	59.80	0	0	0
17/09/2026	59.80	1,900	60	60	59.70	0	0	0
16/09/2026	59.90	26,200	57.50	60	57.50	0	0	0
15/09/2026	59	1,300	57.10	59.90	57.10	0	0	0
14/09/2026	59	800	58.10	59	58	0	0	0
11/09/2026	59	5,000	58.60	59	58.60	0	0	0
10/09/2026	60	100	60	60	60	0	0	0
09/09/2026	58.10	26,700	60.20	60.20	57.50	0	0	0
08/09/2026	60.20	4,300	59.80	60.20	57.60	0	0	0
07/09/2026	59.90	1,700	59.40	59.90	58.10	0	0	0
04/09/2026	59.60	500	59.60	59.60	59.60	0	0	0
03/09/2026	59.30	7,100	59.20	59.30	58	0	0	0
02/09/2026	57.80	200	57.90	57.90	57.80	0	0	0
01/09/2026	58.50	54,500	57	58.50	57	0	0	0
31/08/2026	59	800	58.10	59	58	0	0	0
28/08/2026	59.30	200	59.60	59.60	59.30	0	0	0
27/08/2026	58.60	0	58.60	58.60	58.60	0	0	0
26/08/2026	58.60	2,100	58.60	58.60	58.60	0	0	0
25/08/2026	58.40	2,300	58.30	58.40	58.30	0	0	0
24/08/2026	58.30	10,100	59.80	60	58.30	0	0	0
21/08/2026	57.70	5,100	59	59	57.70	0	0	0
20/08/2026	57.10	1,300	56.70	57.10	56.70	0	0	0
19/08/2026	55.60	9,300	60.90	60.90	55.60	0	0	0
18/08/2026	57.40	41,100	58.80	60.90	57.30	0	0	0
17/08/2026	58.80	2,300	57	59.40	57	0	0	0
14/08/2026	59	5,600	59.10	59.70	59	0	0	0
13/08/2026	59	2,100	59.50	59.50	59	0	0	0
12/08/2026	58.10	35,100	60	61	58.10	0	0	0
11/08/2026	62	101,900	60	62	59	0	0	0
10/08/2026	62	224,500	60	62	59	0	0	0
07/08/2026	60.30	1,400	60.30	60.30	60.30	0	0	0
06/08/2026	60.30	17,200	60.30	60.30	59.90	0	0	0
05/08/2026	60.30	33,900	58.20	60.30	58.20	0	0	0
04/08/2026	59.30	500	59.20	59.70	59.20	0	0	0
03/08/2026	59.50	1,300	59.20	59.50	59.20	0	0	0
31/07/2026	59.20	1,600	59.10	59.20	59.10	0	0	0
30/07/2026	59.10	48,900	60.90	60.90	59	0	0	0
29/07/2026	59	300	60.90	60.90	59	0	0	0
28/07/2026	59	47,300	59	59	59	0	0	0
27/07/2026	59	3,200	58	59.90	58	0	0	0
24/07/2026	58.50	5,600	59	59	58	0	0	0
23/07/2026	59.70	1,500	60	60	58.10	0	0	0
22/07/2026	60	2,000	60	60	60	0	0	0
21/07/2026	57.90	3,500	62	62	57.90	0	0	0
20/07/2026	61	18,100	60	61	58.10	0	0	0
17/07/2026	61	44,700	61.30	62.20	58	0	0	0
16/07/2026	58.30	642,200	61.40	61.50	58.10	0	0	0
15/07/2026: Quyền mua cổ phiếu: 10/1 Giá: 43.5 (Volume + 10%, Ratio=0.10)
15/07/2026	58	203,300	57.90	62.50	57.90	0	0	0
14/07/2026	61.23	28,700	56.85	61.23	56.85	0	0	0
13/07/2026	58.31	30,300	58.31	58.31	58.31	0	0	0
10/07/2026	59.28	94,600	58.80	60.16	58.31	0	0	0
09/07/2026	58.31	4,500	58.80	58.80	58.31	0	0	0
08/07/2026	58.80	36,200	58.31	58.80	58.31	0	0	0
07/07/2026	58.31	12,500	57.34	58.31	55.88	0	0	0
06/07/2026	58.70	162,400	56.76	58.70	56.76	0	0	0
03/07/2026	57.34	5,100	56.37	57.34	56.37	0	0	0
02/07/2026	57.34	5,800	55.49	57.34	55.49	0	0	0
01/07/2026	58.31	42,300	57.34	58.31	55.69	0	0	0
30/06/2026	55.40	2,400	55.40	55.40	55.40	0	0	0
29/06/2026	56.27	1,200	55.30	56.27	55.30	0	0	0
26/06/2026	56.37	5,200	56.37	56.37	55.88	0	0	0
25/06/2026	55.40	42,300	55.49	55.88	55.40	0	0	0
24/06/2026	55.40	2,200	56.17	56.17	55.40	0	0	0
23/06/2026	56.85	1,300	55.49	56.85	55.40	0	0	0
22/06/2026	56.85	2,500	55.69	56.85	55.40	0	0	0
19/06/2026	57.05	1,000	53.94	58.12	53.94	0	0	0
18/06/2026	56.37	6,200	56.17	56.37	56.17	0	0	0
17/06/2026	55.40	800	56.95	56.95	55.40	0	0	0
16/06/2026	55.49	13,100	55.49	55.49	55.49	0	0	0
15/06/2026	56.17	200	55.40	56.17	55.40	0	0	0
12/06/2026	55.88	0	55.88	55.88	55.88	0	0	0
11/06/2026	55.88	100	55.88	55.88	55.88	0	0	0
10/06/2026	55.40	400	56.37	56.37	55.40	0	0	0
09/06/2026	56.37	800	55.01	56.37	54.91	0	0	0
08/06/2026	57.34	100	57.34	57.34	57.34	0	0	0
05/06/2026	57.34	500	58.31	58.31	55.59	0	0	0
04/06/2026	59.67	300	61.71	61.71	54.52	0	0	0
03/06/2026	58.21	400	57.05	59.77	57.05	0	0	0
02/06/2026	56.27	5,300	57.24	57.24	56.27	0	0	0
01/06/2026	58.80	1,200	56.27	58.80	55.40	0	0	0
29/05/2026	55.88	600	55.40	55.88	55.40	0	0	0
28/05/2026	55.59	600	55.59	55.59	55.49	0	0	0
27/05/2026	55.59	2,300	55.49	55.59	55.49	0	0	0
26/05/2026	55.40	2,000	55.40	55.59	55.40	0	0	0
25/05/2026	55.59	10,400	55.49	55.69	55.40	0	0	0
22/05/2026	55.79	43,600	58.21	58.21	54.52	0	0	0
21/05/2026	54.42	18,800	53.45	56.27	51.80	0	0	0
20/05/2026	54.42	18,800	55.40	55.98	52.97	0	0	0
19/05/2026	56.27	2,100	55.40	56.27	55.40	0	0	0
18/05/2026	56.27	17,800	55.40	56.27	52.38	0	0	0
15/05/2026	55.40	9,300	55.40	55.88	55.40	0	0	0
14/05/2026	55.40	71,700	55.40	55.40	55.40	0	0	0
13/05/2026	55.40	31,000	55.40	55.40	55.40	0	0	0
12/05/2026	55.40	9,400	54.52	55.40	54.52	0	0	0
11/05/2026	55.59	11,400	55.79	55.79	52.68	0	0	0
08/05/2026	55.79	12,400	52.38	55.79	52.38	0	0	0
07/05/2026	55.59	94,500	52.58	55.59	52.58	0	0	0
06/05/2026	55.40	1,200	55.40	55.40	55.40	0	0	0
05/05/2026	55.40	5,100	55.40	56.27	55.40	0	0	0
04/05/2026	56.27	400	54.52	56.27	54.52	0	0	0

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 (2026-08-19)	4.20	7.55%	161,500	0	0	55.60 60.20 59.80
2 tháng (2026-07-20)	-1.20	-1.97%	760,400	0	0	55.60 62 59.80
3 tháng (2026-06-22)	2.95	5.18%	2,130,100	0	0	55.40 62 59.80
6 tháng (2026-03-23)	8.31	16.13%	2,997,600	0	0	50.54 62 59.80
12 tháng (2025-09-23)	3.75	6.68%	3,959,200	0	0	50.54 62 59.80
24 tháng (2024-09-30)	13.53	29.23%	8,680,000	0	0	44.05 62 59.80
36 tháng (2023-10-04)	23.97	66.91%	21,454,300	0	0	34.95 62 59.80
60 tháng (2021-10-14)	33.80	130.01%	134,848,700	273,042	10.4	22.78 62 59.80

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH