Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	57.60	1,200	57.50	57.60	57.50	0	0	0
28/04/2026	57.30	5,100	57.50	57.50	57.30	0	600	0
27/04/2026	57.50	2,200	61.70	61.70	57.50	0	800	0
24/04/2026	57.50	2,200	61.70	61.70	57.50	0	800	0
23/04/2026	57.70	5,100	57.80	57.80	57.50	0	1,000	0
22/04/2026	57.20	200	57.40	57.40	57.20	0	100	0
21/04/2026	57.40	1,200	57.20	57.40	57.20	0	0	0
20/04/2026	57.60	9,700	56.60	60.80	54	0	0	0
17/04/2026	57	100	57	57	57	0	0	0
16/04/2026	56.90	3,400	56.60	56.90	56.60	0	0	0
15/04/2026	56.70	8,900	57	57	56.10	0	500	0
14/04/2026: Cổ tức tiền mặt tỉ lệ: 13%
14/04/2026	56	4,000	54.70	58	54.70	200	2,000	0
13/04/2026	56.70	17,300	56.11	56.80	56.11	0	1,000	0
10/04/2026	56.11	7,900	54.35	56.11	54.35	100	3,100	0
09/04/2026	55.62	4,200	56.21	56.21	55.62	0	100	0
08/04/2026	55.92	1,900	56.11	56.11	55.43	0	200	0
07/04/2026	55.92	600	57.19	57.19	55.92	100	100	0
06/04/2026	56.02	0	56.02	56.02	56.02	0	0	0
03/04/2026	56.02	300	56.21	56.21	56.02	0	0	0
02/04/2026	55.62	5,200	54.74	55.62	54.74	0	4,100	0
01/04/2026	54.74	101,000	53.86	54.74	53.86	100	0	0
31/03/2026	53.77	238,900	53.28	53.77	53.28	100	0	0
30/03/2026	53.28	33,700	52.79	53.28	52.01	3,000	0	0
27/03/2026	52.01	9,300	54.74	54.74	51.81	0	9,000	0
26/03/2026	54.16	100	54.16	54.16	54.16	0	0	0
25/03/2026	54.26	400	54.74	54.74	54.26	0	0	0
24/03/2026	53.28	400	52.99	53.28	52.99	0	0	0
23/03/2026	52.99	700	52.99	52.99	52.99	0	0	0
20/03/2026	52.99	100	52.99	52.99	52.99	0	100	-0.0
19/03/2026	53.77	1,900	53.77	53.77	53.77	0	300	-0.0
18/03/2026	52.99	2,600	55.72	55.72	52.99	0	0	0
17/03/2026	54.74	2,300	57.58	57.58	54.74	0	300	-0.0
16/03/2026	55.53	400	56.70	56.70	55.53	0	0	0
13/03/2026	55.62	1,000	55.62	55.62	55.62	0	0	0
12/03/2026	55.72	400	52.99	55.72	52.99	0	0	0
11/03/2026	55.92	200	56.70	56.70	55.92	0	0	0
10/03/2026	56.11	9,800	56.21	56.21	53.77	2,000	800	0.1
09/03/2026	56.50	16,700	53.86	56.60	52.69	2,000	800	0.1
06/03/2026	56.60	300	56.70	56.70	56.60	0	0	0
05/03/2026	56.41	200	56.50	56.50	56.41	0	0	0
04/03/2026	56.60	400	56.70	56.70	56.60	0	0	0
03/03/2026	56.60	100	56.60	56.60	56.60	0	400	-0.0
02/03/2026	56.70	1,200	56.70	56.70	55.72	800	800	0
27/02/2026	56.70	48,300	56.70	56.70	56.70	0	16,100	-0.9
26/02/2026	56.70	32,700	56.70	56.70	56.11	0	10,000	-0.6
25/02/2026	56.70	53,800	55.92	56.70	55.92	0	10,100	-0.6
24/02/2026	56.70	47,200	55.82	56.80	55.82	5,000	7,200	-0.1
23/02/2026	57.19	600	55.72	57.19	55.72	0	100	-0.0
13/02/2026	57.58	100	57.58	57.58	57.58	0	0	0
12/02/2026	58.56	8,600	58.66	62.37	58.56	3,000	2,000	0.1
11/02/2026	58.36	14,800	59.05	59.05	57.68	12,400	6,800	0.3
10/02/2026	56.41	100	56.41	56.41	56.41	0	0	0
09/02/2026	56.50	200	56.60	56.60	56.50	0	0	0
06/02/2026	56.60	200	55.72	56.60	55.72	0	0	0
05/02/2026	56.60	10,300	55.53	56.60	55.53	9,800	1,000	0.5
04/02/2026	55.53	1,200	55.53	55.53	55.53	0	0	0
03/02/2026	55.43	3,200	55.43	55.43	55.43	800	800	0
02/02/2026	55.43	100	55.43	55.43	55.43	0	0	0
30/01/2026	55.53	700	55.43	55.53	55.43	0	200	-0.0
29/01/2026	55.43	300	55.53	55.53	54.74	0	0	0
28/01/2026	55.53	300	55.04	55.53	53.77	0	0	0
27/01/2026	55.62	1,100	53.77	55.62	53.57	0	500	-0.0
26/01/2026	55.53	900	55.53	55.72	55.53	0	300	-0.0
23/01/2026	55.53	1,000	55.62	55.62	55.53	0	0	0
22/01/2026	55.04	700	55.72	55.72	55.04	0	600	-0.0
21/01/2026	55.72	1,000	55.72	55.72	55.72	0	100	-0.0
20/01/2026	54.26	13,800	53.77	56.21	53.77	600	13,400	-0.7
19/01/2026	56.21	8,200	56.21	56.21	56.21	0	5,000	-0.3
16/01/2026	56.21	19,000	56.70	56.99	56.21	2,900	10,800	-0.5
15/01/2026	57.09	1,200	55.82	57.09	55.82	0	1,000	-0.1
14/01/2026	57.19	2,100	57.19	57.19	57.19	0	1,000	-0.1
13/01/2026	58.46	1,100	56.21	58.46	56.21	0	1,000	-0.1
12/01/2026	56.21	1,100	56.21	56.21	56.21	0	1,000	-0.1
09/01/2026	57.19	54,500	55.72	57.19	55.72	0	0	0
08/01/2026	57.68	1,100	55.72	57.68	55.72	500	1,000	-0.0
07/01/2026	55.72	6,900	56.70	56.70	55.72	0	300	-0.0
06/01/2026	56.70	47,900	56.70	56.70	55.72	2,000	4,900	-0.2
05/01/2026	56.70	9,100	55.82	56.70	55.82	0	0	0
31/12/2025	55.72	100	55.72	55.72	55.72	0	0	0
30/12/2025	55.43	10,700	56.60	58.66	55.43	0	8,100	-0.5
29/12/2025	54.84	8,100	54.84	54.84	54.84	100	0	0.0
26/12/2025	54.35	15,400	55.92	56.70	54.26	0	10,000	-0.6
25/12/2025	56.21	100	56.21	56.21	56.21	100	0	0.0
24/12/2025	56.60	0	56.60	56.60	56.60	0	0	0
23/12/2025	56.60	0	56.60	56.60	56.60	0	0	0
22/12/2025	56.60	700	54.84	56.60	54.74	0	0	0
19/12/2025	56.60	900	54.16	56.60	54.16	0	0	0
18/12/2025	56.90	0	56.90	56.90	56.90	0	0	0
17/12/2025	56.90	9,100	56.70	56.90	56.70	0	5,400	-0.3
16/12/2025	56.90	14,600	54.35	56.90	54.35	0	3,800	-0.2
15/12/2025	56.80	4,000	56.70	56.80	56.70	0	2,000	-0.1
12/12/2025	56.90	19,700	56.70	56.90	56.70	0	13,000	-0.8
11/12/2025	56.99	6,800	54.06	56.99	54.06	0	2,800	-0.2
10/12/2025	56.70	2,100	53.96	56.70	53.96	0	100	-0.0
09/12/2025	56.70	0	56.70	56.70	56.70	0	0	0
08/12/2025	56.70	3,500	57.78	57.78	56.70	0	2,800	-0.2
05/12/2025	58.17	0	58.17	58.17	58.17	0	0	0
04/12/2025	58.17	5,000	58.17	58.17	58.17	0	0	0
03/12/2025	58.46	0	58.46	58.46	58.46	0	0	0
02/12/2025	58.46	100	58.46	58.46	58.46	0	0	0
01/12/2025	56.70	100	56.70	56.70	56.70	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 (2026-03-30)	4.02	7.55%	453,100	-10,800	0	53.28 57.70 57.60
2 tháng (2026-03-02)	0.60	1.06%	501,600	-18,500	0.1	52.01 57.70 57.60
3 tháng (2026-01-29)	1.87	3.38%	724,000	-41,800	-1.3	52.01 58.56 57.60
6 tháng (2025-10-31)	1.58	2.83%	1,092,200	-139,900	-6.9	52.01 58.56 57.60
12 tháng (2025-05-05)	3.53	6.57%	2,458,300	-1,233,300	-67.3	52.01 58.66 57.60
24 tháng (2024-05-09)	13.02	29.41%	8,089,500	-1,453,169	-78.1	44.28 58.66 57.60
36 tháng (2023-05-15)	21.78	61.34%	26,942,000	-4,157,969	-190.4	33.36 58.66 57.60
60 tháng (2021-05-25)	34.24	148.46%	193,915,200	-3,184,516	-167.1	22.31 58.66 57.60

CTCP Nước Thủ Dầu Một (tdm)

THỐNG KÊ GIAO DỊCH