CTCP Nước Thủ Dầu Một (tdm)

46.85
0.05
(0.11%)
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
(2024-04-08) 		3.15 7.21% 2,995,700 1,700 0.1
43.30
51.30
46.85
2 tháng
(2024-03-11) 		2.95 6.72% 3,284,100 16,900 0.8
43.30
51.30
46.85
3 tháng
(2024-02-15) 		4.05 9.46% 3,797,100 -1,382,800 -59.2
42.15
51.30
46.85
6 tháng
(2023-11-10) 		8.85 23.27% 8,771,400 -1,559,900 -66.4
37.77
51.30
46.85
12 tháng
(2023-05-15) 		9.55 25.61% 18,852,500 -2,704,800 -112.3
35.03
51.30
46.85
24 tháng
(2022-05-19) 		14.58 45.20% 54,351,600 -7,969,047 -306.5
24.61
51.30
46.85
36 tháng
(2021-05-24) 		22.90 95.58% 186,040,100 -1,722,447 -88.8
23.43
51.30
46.85
60 tháng
(2019-06-04) 		23.92 104.27% 308,104,730 -8,812,567 -224.7
13.22
51.30
46.85
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
46.85
0.05
 8,200 46.80 47.60 46.80 0 1,700 -0.1
#2 07/05/2024
46.80
-0.85
 1,600 47.65 47.70 46.80 200 0 0.0
#3 06/05/2024
47.65
0.90
 17,700 47 48 46.75 0 200 -0.0
#4 03/05/2024
46.75
-3.25
 23,600 49.40 50 46.50 1,300 700 0.0
#5 02/05/2024
50
-1.30
 22,500 50 50 47.85 3,000 100 0.1
#6 26/04/2024
51.30
2.80
 22,500 49 51.30 47 700 5,700 -0.2
#7 25/04/2024
48.50
0.35
 51,600 49.10 51.50 48 300 0 0.0
#8 24/04/2024
48.15
3.15
 512,900 45 48.15 45 0 0 0
#9 23/04/2024
45
1.30
 1,700 45.80 45.80 45 0 0 0
#10 22/04/2024
43.70
-1.40
 6,900 45.10 45.10 43.40 0 2,400 -0.1
#11 19/04/2024
45.10
-1.30
 95,400 46.35 48 44.30 6,600 200 0.3
#12 17/04/2024
46.40
1.10
 4,000 45.30 46.50 45.30 0 0 0
#13 16/04/2024
45.30
0
 16,500 45.40 48.40 44.90 200 200 0
#14 15/04/2024
45.30
-2.85
 12,700 51.40 51.50 44.80 1,200 700 0.0
#15 12/04/2024
48.15
3.15
 2,173,700 45.50 48.15 45.50 0 600 -0.0
#16 11/04/2024
45
0.50
 17,300 44.60 45.50 44.50 0 0 0
#17 10/04/2024
44.50
1.20
 4,900 43.30 44.50 43.30 200 0 0.0
#18 09/04/2024
43.30
-0.40
 700 44.30 44.30 43.30 0 0 0
#19 08/04/2024
43.70
-1.15
 1,300 44.90 44.90 43.65 500 0 0.0
#20 05/04/2024
44.85
0.35
 7,300 44.45 44.95 44.45 6,600 0 0.3
#21 04/04/2024
44.50
0
 500 44.85 44.85 44.10 0 0 0
#22 03/04/2024
44.50
-1.30
 6,500 47.40 47.40 44.50 2,100 0 0.1
#23 02/04/2024
45.80
0
 0 45.80 45.80 45.80 0 0 0
#24 01/04/2024
45.80
-1.10
 5,900 45.20 45.80 44 1,200 100 0.0
#25 29/03/2024
46.90
1.90
 13,600 44 46.90 43.70 0 3,300 -0.1
#26 28/03/2024
45
1.15
 9,700 46.80 46.80 44 0 0 0
#27 27/03/2024
43.85
-0.15
 4,500 43.20 43.85 43.20 0 3,000 -0.1
#28 26/03/2024
44
-0.05
 6,000 43.10 44 43.10 3,000 0 0.1
#29 25/03/2024
44.05
0.05
 500 44 44.90 43 200 0 0.0
#30 22/03/2024
44
0.20
 57,400 43.80 44 43.50 7,100 1,000 0.3
#31 21/03/2024
43.80
-0.60
 300 44.40 44.40 43.80 0 0 0
#32 20/03/2024
44.40
-0.45
 21,100 44.85 44.85 43 100 0 0.0
#33 19/03/2024
44.85
0.85
 1,100 44 44.90 43 0 0 0
#34 18/03/2024
44
0
 13,600 44 44 42.60 0 0 0
#35 15/03/2024
44
0
 1,100 44 45.25 44 100 0 0.0
#36 14/03/2024
44
0.15
 5,700 43.85 44 43.50 2,200 0 0.1
#37 13/03/2024
43.85
0
 130,400 43.85 43.85 43.50 0 0 0
#38 12/03/2024
43.85
-0.05
 1,900 43.90 43.90 43.15 0 0 0
#39 11/03/2024
43.90
0.40
 1,300 43.50 43.90 42.30 0 0 0
#40 08/03/2024
43.50
0.10
 10,400 43.40 43.50 43.40 300 0 0.0
#41 07/03/2024
43.40
-0.10
 8,800 43.50 43.90 43.40 5,100 300 0.2
#42 06/03/2024
43.50
0.10
 4,100 43.40 43.50 43 0 100 -0.0
#43 05/03/2024
43.40
1.05
 17,500 42.35 43.45 42.35 0 1,416,300 -60.7
#44 04/03/2024
42.35
0.20
 300 42.15 42.35 42.30 0 0 0
#45 01/03/2024
42.15
-1.15
 4,700 43.30 43.75 42.15 0 0 0
#46 29/02/2024
43.30
0
 11,000 43.30 43.30 43 600 100 0.0
#47 28/02/2024
43.30
-0.10
 2,000 43.40 43.40 43.30 0 0 0
#48 27/02/2024
43.40
0.40
 2,000 43 43.85 41.85 0 0 0
#49 26/02/2024
43
0
 11,400 43 43 43 0 0 0
#50 23/02/2024
43
0.10
 6,800 42.90 43 42.85 0 0 0
#51 22/02/2024
42.90
0
 15,100 42.90 43 41.70 100 0 0.0
#52 21/02/2024
42.90
0.60
 400,200 42.30 43 40.50 0 0 0
#53 20/02/2024
42.30
-0.10
 800 42.40 42.40 41.60 0 0 0
#54 19/02/2024
42.40
0
 2,200 42.40 42.40 41.50 0 0 0
#55 16/02/2024
42.40
-0.40
 3,800 42.80 43.50 42.40 0 0 0
#56 15/02/2024
42.80
1.30
 11,900 41.50 42.90 41.70 11,500 500 0.5
#57 07/02/2024
41.50
0
 10,200 41.50 41.55 41.50 0 500 -0.0
#58 06/02/2024
41.50
-0.45
 23,000 41.95 43 41.50 0 0 0
#59 05/02/2024
41.95
0.80
 400,700 41.15 42 41.20 0 0 0
#60 02/02/2024
41.15
0.15
 9,700 41 42 40.50 58,700 51,000 0.3
#61 01/02/2024
41
-0.50
 20,400 41.50 41.50 40.90 0 0 0
#62 31/01/2024
41.50
0
 100,000 41.50 41.50 41.50 0 0 0
#63 30/01/2024
41.50
0.50
 37,400 41 41.50 41 0 1,000 -0.0
#64 29/01/2024
41
-0.45
 19,100 41.45 41.45 40.50 0 16,000 -0.7
#65 26/01/2024
41.45
0.35
 35,200 41.10 41.45 41 0 0 0
#66 25/01/2024
41.10
-0.40
 1,500 41.50 41.60 41.10 0 0 0
#67 24/01/2024
41.50
0.10
 23,100 41.40 41.50 41 200 0 0.0
#68 23/01/2024
41.40
-0.15
 3,300 41.55 41.55 40.50 300 700 -0.0
#69 22/01/2024
41.55
0
 3,500 41.55 42.70 41.55 0 0 0
#70 19/01/2024
41.55
0.55
 23,700 41 41.55 40.50 0 100 -0.0
#71 18/01/2024
41
0.95
 511,500 40.05 41.40 40.10 0 100 -0.0
#72 17/01/2024
40.05
0.05
 21,200 40 40.50 40 1,200 0 0.0
#73 16/01/2024
40
0.10
 31,100 39.90 40.20 40 0 0 0
#74 15/01/2024
39.90
-0.10
 21,800 40 40.10 39.90 0 1,000 -0.0
#75 12/01/2024
40
0
 10,200 40 40 40 0 0 0
#76 11/01/2024
40
0.10
 93,900 39.90 40 40 3,700 0 0.1
#77 10/01/2024
39.90
-0.15
 148,300 40.05 40.10 39.90 12,300 0 0.5
#78 09/01/2024
40.05
0.05
 445,000 40 40.05 39.90 6,100 1,600 0.2
#79 08/01/2024
40
0.10
 184,500 39.90 40 39.90 0 0 0
#80 05/01/2024
39.90
-0.10
 1,700 40 40 39.90 100 0 0.0
#81 04/01/2024
40
-0.10
 20,700 40.10 40.90 39.80 1,000 2,400 -0.1
#82 03/01/2024
40.10
0.05
 1,700 40.05 40.95 40.05 0 100 -0.0
#83 02/01/2024
40.05
-0.50
 4,200 40.55 40.80 40 1,500 3,600 -0.1
#84 29/12/2023
40.55
0.05
 24,700 40.50 40.75 39.80 500 7,800 -0.3
#85 28/12/2023
40.50
1.41
 3,300 39.09 40.90 39.10 300 0 0.0
#86 27/12/2023
39.09
0
 199,200 39.09 39.47 39.04 0 12,500 -0.5
#87 26/12/2023
39.09
-0.19
 18,300 39.28 39.47 38.52 0 4,000 -0.2
#88 25/12/2023
39.28
0.38
 5,700 38.90 39.28 38.90 0 800 -0.0
#89 22/12/2023
38.90
0
 50,400 38.90 39.19 38.62 100 25,000 -1.0
#90 21/12/2023
38.90
-0.28
 90,400 39.19 39.19 38.52 200 35,000 -1.4
#91 20/12/2023
39.19
0.66
 11,000 38.52 39.19 38.52 0 1,200 -0.0
#92 19/12/2023
38.52
-0.14
 7,200 38.67 38.67 38.24 100 6,500 -0.3
#93 18/12/2023
38.67
0.38
 662,400 38.29 39.28 38.29 0 2,300 -0.1
#94 15/12/2023
38.29
0.05
 631,900 38.24 39.19 38.15 0 0 0
#95 14/12/2023
38.24
-0.05
 1,600 38.29 38.71 38.24 400 0 0.0
#96 13/12/2023
38.29
-0.90
 21,500 39.19 39.19 38.15 0 0 0
#97 12/12/2023
39.19
1.04
 208,600 38.15 39.19 38.62 0 400 -0.0
#98 11/12/2023
38.15
-0.47
 2,100 38.62 39.19 38.15 0 0 0
#99 08/12/2023
38.62
-0.09
 5,100 38.71 38.71 38.24 0 4,100 -0.2
#100 07/12/2023
38.71
0
 50,300 38.71 38.71 38.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc