CTCP Nước Thủ Dầu Một (tdm)

49
0.60
(1.24%)
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
(2024-08-20) 		-0.55 -1.12% 119,700 -11,372 -0.5
48.40
51
48.40
2 tháng
(2024-07-22) 		0 0% 964,300 -11,072 -0.5
48.40
51
48.40
3 tháng
(2024-06-21) 		-0.15 -0.31% 1,156,800 -82,742 -4.0
48.10
51
48.40
6 tháng
(2024-03-25) 		4.35 9.88% 5,111,600 -265,573 -12.9
43.30
51.30
48.40
12 tháng
(2023-09-25) 		10.63 28.15% 13,767,700 -2,758,073 -117.2
37.77
51.30
48.40
24 tháng
(2022-09-30) 		13.26 37.74% 36,831,400 -4,866,885 -190.3
24.61
51.30
48.40
36 tháng
(2021-10-05) 		22.11 84.11% 129,554,100 -4,581,720 -179.0
24.61
51.30
48.40
60 tháng
(2019-10-16) 		25.83 114.43% 295,388,270 -11,252,020 -302.6
13.22
51.30
48.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
20.08
 176,700 20.08 20.63 19.95 610 27,370 -0.6
17/09/2020
20.08
 219,620 20.12 20.33 20.00 700 43,580 -1.0
16/09/2020
20.12
 268,030 20.29 20.33 20.12 500 69,000 -1.6
15/09/2020
20.29
 406,240 20.29 20.29 20.12 4,770 180,000 -4.2
14/09/2020
20.29
 158,980 20.42 20.54 20.29 2,430 41,360 -0.9
11/09/2020
20.42
 192,950 20.50 20.59 20.38 8,580 60,000 -1.2
10/09/2020
20.50
 357,820 19.95 20.80 20.12 40,160 160,000 -2.9
09/09/2020
19.95
 205,580 19.95 20.08 19.83 10,200 86,830 -1.8
08/09/2020
19.95
 287,300 19.74 20.21 19.70 33,140 112,620 -1.9
07/09/2020
19.74
 600,470 20.25 20.29 19.74 0 30,250 -0.7
04/09/2020
20.25
 379,140 20.46 20.46 20.12 15,400 121,420 -2.6
03/09/2020
20.46
 459,300 20.46 20.80 20.21 1,470 138,350 -3.3
01/09/2020
20.46
 271,590 20.54 20.54 20.29 10,970 115,700 -2.5
31/08/2020
20.54
 319,450 20.97 21.05 20.42 0 85,060 -2.1
28/08/2020
20.97
 734,300 21.05 21.72 20.97 30,400 266,970 -6.0
27/08/2020
21.05
 862,320 20.42 21.34 20.17 200 286,230 -7.1
26/08/2020
20.42
 286,070 20.38 20.80 20.38 0 63,000 -1.5
25/08/2020
20.38
 257,290 20.29 20.46 20.29 5,530 48,780 -1.0
24/08/2020
20.29
 254,990 20.17 20.46 20.21 8,800 130,890 -2.9
21/08/2020
20.17
 141,560 20.04 20.21 19.91 2,120 7,660 -0.1
20/08/2020
20.04
 190,560 20.21 20.63 20.04 3,310 100,610 -2.3
19/08/2020
20.21
 278,930 19.95 20.21 20.00 3,350 115,310 -2.7
18/08/2020
19.95
 306,760 19.74 20.21 19.87 1,320 205,120 -4.8
17/08/2020
19.74
 214,330 20.08 20.12 19.74 0 138,440 -3.3
14/08/2020
20.08
 155,950 20.38 20.46 19.87 0 111,100 -2.7
13/08/2020
20.38
 381,920 19.87 20.38 19.79 0 303,130 -7.2
12/08/2020
19.87
 420,910 20.04 20.12 19.83 30,000 275,150 -5.8
11/08/2020
20.04
 434,480 20.21 20.21 20.00 48,340 359,420 -7.4
10/08/2020
20.21
 423,970 20.80 21.01 20.21 61,000 294,920 -5.7
07/08/2020
20.80
 128,760 20.88 20.97 20.63 40,000 56,160 -0.4
06/08/2020
20.88
 199,800 21.05 21.13 20.88 50,100 96,200 -1.1
05/08/2020
21.05
 292,600 21.01 21.30 20.88 45,220 500 1.1
04/08/2020
21.01
 170,310 21.05 21.47 20.88 26,500 1,470 0.6
03/08/2020
21.05
 71,780 20.88 21.05 20.71 12,010 200 0.3
31/07/2020
20.88
 222,400 20.71 21.30 20.29 37,560 5,140 0.8
30/07/2020
20.71
 196,040 19.79 20.80 19.79 50,260 1,320 1.1
29/07/2020
19.79
 239,500 19.79 19.79 18.94 50,260 1,320 1.1
28/07/2020
19.79
 72,000 18.86 20.04 18.69 18,230 0 0.4
27/07/2020
18.86
 297,850 20.25 20.25 18.86 59,760 3,420 1.3
24/07/2020
20.25
 129,670 21.30 21.30 19.83 19,360 9,370 0.2
23/07/2020
21.30
 59,180 21.39 21.55 21.05 2,810 5,110 -0.1
22/07/2020
21.39
 227,290 20.88 21.64 20.84 37,340 3,770 0.8
21/07/2020
20.88
 91,670 20.54 20.88 20.12 31,560 3,150 0.7
20/07/2020
20.54
 81,160 20.50 20.71 20.42 400 1,770 -0.0
17/07/2020
20.50
 110,050 20.21 20.50 20.21 520 0 0.0
16/07/2020
20.21
 98,280 20.04 20.21 20.12 13,270 2,230 0.3
15/07/2020
20.04
 27,380 20.04 20.08 20.00 4,120 2,310 0.0
14/07/2020
20.04
 62,040 20.21 20.21 19.87 8,860 4,840 0.1
13/07/2020
20.21
 116,840 20.21 20.38 20.12 17,060 90 0.4
10/07/2020
20.21
 66,670 20.21 20.21 20.04 9,720 3,360 0.2
09/07/2020
20.21
 118,410 20.29 20.33 20.17 47,290 320 1.1
08/07/2020
20.29
 138,230 20.21 20.29 20.04 14,530 760 0.3
07/07/2020
20.21
 119,580 20.04 20.25 19.91 17,310 3,420 0.3
06/07/2020
20.04
 141,320 19.95 20.21 19.79 26,240 890 0.6
03/07/2020
19.95
 85,240 19.62 20.04 19.37 32,570 3,350 0.7
02/07/2020
19.62
 37,650 19.70 19.74 19.53 5,500 1,300 0.1
01/07/2020
19.70
 49,590 19.11 19.70 19.03 9,300 8,930 0.0
30/06/2020
19.11
 164,780 19.03 19.37 19.03 24,440 37,010 -0.3
29/06/2020
19.03
 97,820 20.04 20.04 18.94 21,320 2,050 0.5
26/06/2020
20.04
 44,850 20.00 20.21 19.95 21,320 2,050 0.5
25/06/2020
20.00
 76,390 19.95 20.21 19.74 10,690 30,850 -0.5
24/06/2020
19.95
 123,190 19.95 20.12 19.74 17,850 11,090 0.2
23/06/2020
19.95
 100,520 20.04 20.21 19.95 49,100 1,420 1.1
22/06/2020
20.04
 193,380 20.25 20.29 20.00 81,750 3,460 1.9
19/06/2020
20.25
 176,140 20.21 20.38 20.21 66,250 2,250 1.5
18/06/2020
20.21
 231,110 20.12 20.59 20.04 88,720 2,570 2.1
17/06/2020
20.12
 308,600 19.87 20.63 19.83 131,850 930 3.1
16/06/2020
19.87
 247,660 19.45 19.95 19.45 118,580 1,220 2.8
15/06/2020
19.45
 288,860 19.58 19.95 19.20 132,140 9,710 2.8
12/06/2020
19.58
 301,750 19.79 19.87 18.86 150,720 11,360 3.2
11/06/2020
19.79
 351,760 19.91 20.42 19.79 174,770 4,740 4.0
10/06/2020
19.91
 255,290 19.62 20.21 19.24 40,070 8,290 0.7
09/06/2020
19.62
 143,030 19.87 19.95 19.53 0 2,700 -0.1
08/06/2020
19.87
 429,090 19.28 20.08 19.45 400 0 0.0
05/06/2020
19.28
 354,590 18.44 19.70 18.44 87,770 1,820 1.9
04/06/2020
18.44
 163,180 18.14 18.44 18.19 46,890 1,890 1.0
03/06/2020
18.14
 92,880 18.06 18.19 18.06 1,220 4,780 -0.1
02/06/2020
18.06
 126,610 18.31 18.44 18.06 20,530 6,050 0.3
01/06/2020
18.31
 89,010 18.10 18.44 18.10 8,300 0 0.2
29/05/2020
18.10
 108,500 18.23 18.23 17.93 2,750 0 0.1
28/05/2020
18.23
 249,210 18.44 18.44 17.89 40,230 0 0.9
27/05/2020
18.44
 193,220 18.73 18.78 18.19 0 8,840 -0.2
26/05/2020
18.73
 216,300 18.48 19.20 18.61 1,160 0 0.0
25/05/2020
18.48
 602,810 17.56 18.48 17.56 14,810 0 0.3
22/05/2020
17.56
 261,510 17.39 17.56 17.26 56,720 9,110 1.0
21/05/2020
17.39
 276,820 17.47 17.51 17.18 38,050 2,850 0.7
20/05/2020
17.47
 91,480 17.51 17.56 17.34 10,060 7,110 0.1
19/05/2020
17.51
 141,320 17.26 17.68 17.34 13,750 2,410 0.2
18/05/2020
17.26
 134,260 17.39 17.39 17.09 13,390 1,700 0.2
15/05/2020
17.39
 329,840 17.72 17.72 17.34 49,340 4,090 0.9
14/05/2020
17.72
 122,300 17.77 17.93 17.51 14,660 3,370 0.2
13/05/2020
17.77
 191,140 17.60 18.14 17.68 4,340 0 0.1
12/05/2020
17.60
 199,720 17.43 17.68 17.43 1,900 2,650 -0.0
11/05/2020
17.43
 124,960 17.34 17.60 17.34 0 2,440 -0.1
08/05/2020
17.34
 139,420 17.34 17.60 17.26 20,340 7,090 0.3
07/05/2020
17.34
 201,010 17.18 17.56 17.26 4,390 50,250 -0.9
06/05/2020
17.18
 138,160 17.09 17.60 17.09 8,800 0 0.2
05/05/2020
17.09
 151,990 17.01 17.43 16.92 2,890 14,750 -0.2
04/05/2020
17.01
 229,310 17.47 17.47 16.92 1,260 0 0.0
29/04/2020
17.47
 122,380 17.51 17.60 17.09 0 5,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |