Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	30.40	0	30.40	30.40	30.40	0	0	0
17/06/2026	30.40	0	30.40	30.40	30.40	0	0	0
16/06/2026	30.40	0	30.40	30.40	30.40	0	0	0
15/06/2026	30.40	0	30.40	30.40	30.40	0	0	0
12/06/2026	30.40	0	30.40	30.40	30.40	0	0	0
11/06/2026	30.40	0	30.40	30.40	30.40	0	0	0
10/06/2026	30.40	500	30.40	30.40	30.40	0	0	0
09/06/2026	33.10	0	33.10	33.10	33.10	0	0	0
08/06/2026	33.10	100	33.10	33.10	33.10	0	0	0
05/06/2026	33.10	0	33.10	33.10	33.10	0	0	0
04/06/2026	33.10	0	33.10	33.10	33.10	0	0	0
03/06/2026	33.10	0	33.10	33.10	33.10	0	0	0
02/06/2026	33.10	800	33.10	33.10	33.10	0	0	0
01/06/2026	33.60	0	33.60	33.60	33.60	0	0	0
29/05/2026	33.60	0	33.60	33.60	33.60	0	0	0
28/05/2026	33.60	0	33.60	33.60	33.60	0	0	0
27/05/2026	33.60	0	33.60	33.60	33.60	0	0	0
26/05/2026: Cổ tức tiền mặt tỉ lệ: 30%
26/05/2026	33.60	100	33.60	33.60	33.60	0	0	0
25/05/2026	33.60	700	33.60	33.60	33.60	0	200	0
22/05/2026	33.51	900	33.05	33.51	32.59	0	100	0
21/05/2026	32.59	0	32.59	32.59	32.59	0	0	0
20/05/2026	32.59	0	32.59	32.59	32.59	0	0	0
19/05/2026	32.59	100	32.59	32.59	32.59	0	0	0
18/05/2026	32.59	0	32.59	32.59	32.59	0	0	0
15/05/2026	32.59	200	32.59	32.59	32.59	0	0	0
14/05/2026	32.13	0	32.13	32.13	32.13	0	0	0
13/05/2026	32.13	3,000	32.22	32.22	32.13	0	0	0
12/05/2026	32.59	400	32.59	32.59	32.59	0	0	0
11/05/2026	32.59	1,700	32.59	32.59	32.59	0	0	0
08/05/2026	32.87	0	32.87	32.87	32.87	0	0	0
07/05/2026	32.87	0	32.87	32.87	32.87	0	0	0
06/05/2026	33.05	200	32.59	33.05	32.59	0	0	0
05/05/2026	34.43	0	34.43	34.43	34.43	0	0	0
04/05/2026	34.43	100	34.43	34.43	34.43	0	0	0
29/04/2026	33.88	100	33.88	33.88	33.88	0	0	0
28/04/2026	33.88	100	33.88	33.88	33.88	0	0	0
24/04/2026	33.88	0	33.88	33.88	33.88	0	0	0
23/04/2026	33.88	0	33.88	33.88	33.88	0	0	0
22/04/2026	33.88	500	33.88	33.88	33.88	0	0	0
21/04/2026	33.88	100	33.88	33.88	33.88	0	0	0
20/04/2026	33.88	1,300	33.88	33.88	33.88	0	0	0
17/04/2026	33.88	300	33.88	33.88	33.88	0	0	0
16/04/2026	33.88	100	33.88	33.88	33.88	0	0	0
15/04/2026	33.88	0	33.88	33.88	33.88	0	0	0
14/04/2026	33.88	0	33.88	33.88	33.88	0	0	0
13/04/2026	33.05	1,100	34.06	34.06	33.05	0	0	0
10/04/2026	34.06	100	34.06	34.06	34.06	0	0	0
09/04/2026	34.06	100	34.06	34.06	34.06	0	0	0
08/04/2026	34.61	1,600	34.52	34.61	34.52	0	0	0
07/04/2026	34.89	0	34.89	34.89	34.89	0	0	0
06/04/2026	34.89	1,500	34.89	34.89	34.89	0	0	0
03/04/2026	32.59	0	32.59	32.59	32.59	0	0	0
02/04/2026	32.59	0	32.59	32.59	32.59	0	0	0
01/04/2026	32.59	0	32.59	32.59	32.59	0	0	0
31/03/2026	32.59	200	32.59	32.59	32.59	0	0	0
30/03/2026	32.59	0	32.59	32.59	32.59	0	0	0
27/03/2026	32.59	100	32.59	32.59	32.59	0	0	0
26/03/2026	32.59	0	32.59	32.59	32.59	0	0	0
25/03/2026	32.59	200	32.59	32.59	32.59	0	0	0
24/03/2026	32.59	0	32.59	32.59	32.59	0	0	0
23/03/2026	32.13	800	32.13	33.97	32.13	0	0	0
20/03/2026	32.13	0	32.13	32.13	32.13	0	0	0
19/03/2026	32.13	200	32.13	32.13	32.13	0	0	0
18/03/2026	32.13	200	32.13	32.13	32.13	0	0	0
17/03/2026	32.13	0	32.13	32.13	32.13	0	0	0
16/03/2026	32.13	100	32.13	32.13	32.13	0	0	0
13/03/2026	32.13	500	32.13	32.13	32.13	0	0	0
12/03/2026	32.13	100	32.13	32.13	32.13	0	0	0
11/03/2026	32.13	100	32.13	32.13	32.13	0	0	0
10/03/2026	32.13	100	32.13	32.13	32.13	0	0	0
09/03/2026	32.13	200	32.13	32.13	32.13	0	0	0
06/03/2026	32.13	0	32.13	32.13	32.13	0	0	0
05/03/2026	32.13	0	32.13	32.13	32.13	0	0	0
04/03/2026	32.13	900	32.22	32.22	32.13	0	0	0
03/03/2026	35.80	200	36.81	36.81	35.80	0	0	0
02/03/2026	32.13	0	32.13	32.13	32.13	0	0	0
27/02/2026	32.13	0	32.13	32.13	32.13	0	0	0
26/02/2026	32.13	0	32.13	32.13	32.13	0	0	0
25/02/2026	32.13	4,100	32.13	32.13	32.13	0	0	0
24/02/2026	31.67	0	31.67	31.67	31.67	0	0	0
23/02/2026	31.67	0	31.67	31.67	31.67	0	0	0
13/02/2026	31.67	0	31.67	31.67	31.67	0	2,700	-0.1
12/02/2026	31.21	2,800	33.23	33.23	31.21	0	0	0
11/02/2026	33.23	100	33.23	33.23	33.23	0	0	0
10/02/2026	33.32	5,000	32.68	33.32	32.59	0	0	0
09/02/2026	32.59	100	32.59	32.59	32.59	0	0	0
06/02/2026	32.59	0	32.59	32.59	32.59	0	0	0
05/02/2026	32.59	0	32.59	32.59	32.59	0	0	0
04/02/2026	32.59	300	32.59	32.59	32.59	0	0	0
03/02/2026	32.59	100	32.59	32.59	32.59	0	0	0
02/02/2026	32.13	600	32.96	32.96	32.13	0	0	0
30/01/2026	33.05	3,000	33.05	33.05	33.05	0	0	0
29/01/2026	33.05	1,500	33.05	33.05	33.05	0	0	0
28/01/2026	33.05	2,500	33.14	33.14	33.05	0	0	0
27/01/2026	33.05	0	33.05	33.05	33.05	0	0	0
26/01/2026	33.05	0	33.05	33.05	33.05	0	0	0
23/01/2026	33.05	300	33.05	33.05	33.05	0	0	0
22/01/2026	33.05	100	33.05	33.05	33.05	0	0	0
21/01/2026	33.05	8,000	33.51	38.10	33.05	0	0	0
20/01/2026	33.05	200	33.97	33.97	33.05	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 (2026-05-19)	-2.19	-6.72%	3,200	-300	0	30.40 33.60 30.40
2 tháng (2026-04-20)	-3.48	-10.26%	10,900	-300	0	30.40 34.43 30.40
3 tháng (2026-03-20)	-1.73	-5.39%	17,000	-300	0	30.40 34.89 30.40
6 tháng (2025-12-22)	-1.73	-5.39%	73,200	-3,000	-0.1	29.56 36.08 30.40
12 tháng (2025-06-23)	-0.81	-2.60%	128,200	-2,300	-0.1	29.56 36.08 30.40
24 tháng (2024-06-28)	12.81	72.82%	348,193	-14,400	-0.1	15.98 36.08 30.40
36 tháng (2023-07-04)	17.16	129.58%	414,049	-15,600	-0.2	10.67 36.08 30.40
60 tháng (2021-07-14)	18.96	165.67%	1,248,729	786,800	15.9	6.84 36.08 30.40

CTCP Cấp nước Trà Nóc - Ô Môn (tow)

THỐNG KÊ GIAO DỊCH