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)
28/04/2020
17.51
 217,750 17.51 17.68 17.09 0 5,490 -0.1
27/04/2020
17.51
 462,450 16.84 17.68 17.26 390 970 -0.0
24/04/2020
16.84
 311,420 16.00 16.84 15.83 28,480 1,090 0.5
23/04/2020
16.00
 167,070 15.83 16.42 15.83 5,550 0 0.1
22/04/2020
15.83
 135,070 15.66 16.00 15.32 10,230 1,000 0.2
21/04/2020
15.66
 368,090 16.38 16.38 15.58 25,290 0 0.5
20/04/2020
16.38
 267,990 16.38 16.67 15.91 26,650 0 0.5
17/04/2020
16.38
 353,890 16.00 16.76 16.00 24,470 0 0.5
16/04/2020
16.00
 258,820 15.49 16.00 15.32 14,090 0 0.3
15/04/2020
15.49
 247,250 15.16 15.70 15.11 17,130 0 0.3
14/04/2020
15.16
 193,450 15.32 15.41 14.94 2,560 1,030 0.0
13/04/2020
15.32
 122,820 15.16 15.58 15.16 15,460 0 0.3
10/04/2020
15.16
 95,830 15.11 15.16 14.94 30 210 -0.0
09/04/2020
15.11
 338,470 14.73 15.24 14.78 33,280 0 0.6
08/04/2020
14.73
 224,540 14.65 14.73 14.36 3,350 0 0.1
07/04/2020
14.65
 345,580 15.24 15.32 14.57 10,130 0 0.2
06/04/2020
15.24
 208,810 14.52 15.37 14.57 7,610 0 0.1
03/04/2020
14.52
 236,630 13.77 14.69 13.56 19,990 0 0.3
01/04/2020
13.77
 135,820 13.22 13.77 13.09 14,050 0 0.2
31/03/2020
13.22
 359,410 13.47 14.06 13.09 15,770 117,680 -1.6
30/03/2020
13.47
 352,030 13.51 13.72 12.97 8,230 0 0.1
27/03/2020
13.51
 450,090 13.47 13.72 13.47 34,570 332,000 -4.8
26/03/2020
13.47
 379,110 13.72 13.98 13.39 21,580 258,060 -3.8
25/03/2020: Cổ tức tiền mặt tỉ lệ: 1%
25/03/2020
13.72
 1,155,220 13.22 13.98 12.63 68,880 1,227,140 -18.7
24/03/2020
13.22
 1,095,710 14.18 14.22 13.22 18,820 951,020 -14.8
23/03/2020
14.18
 340,230 15.23 15.31 14.18 19,490 590 0.3
20/03/2020
15.23
 216,970 15.65 15.98 15.14 0 168,190 -3.1
19/03/2020
15.65
 157,300 16.15 16.15 15.65 15,470 94,490 -1.5
18/03/2020
16.15
 110,020 15.98 16.31 16.02 1,990 0 0.0
17/03/2020
15.98
 172,370 15.90 16.11 15.65 42,620 120 0.8
16/03/2020
15.90
 197,920 16.31 16.36 15.85 66,210 480 1.2
13/03/2020
16.31
 266,680 16.40 16.48 15.39 730 35,320 -0.7
12/03/2020
16.40
 368,360 17.40 17.40 16.19 890 0 0.0
11/03/2020
17.40
 126,590 17.90 18.16 16.82 480 0 0.0
10/03/2020
17.90
 86,780 17.53 17.90 16.94 320 0 0.0
09/03/2020
17.53
 562,450 18.82 18.82 17.53 1,000 6,950 -0.1
06/03/2020
18.82
 180,680 18.66 18.82 18.45 5,000 0 0.1
05/03/2020
18.66
 230,460 19.08 19.08 18.66 0 40,680 -0.9
04/03/2020
19.08
 145,310 19.37 19.49 19.03 0 72,000 -1.6
03/03/2020
19.37
 123,740 19.62 19.83 19.24 0 0 0
02/03/2020
19.62
 264,450 18.91 19.66 18.91 51,000 20,000 0.7
28/02/2020
18.91
 137,190 18.91 19.03 18.41 53,200 0 1.2
27/02/2020
18.91
 142,570 18.57 18.95 18.62 6,950 41,800 -0.8
26/02/2020
18.57
 69,070 18.82 18.87 18.45 0 0 0
25/02/2020
18.82
 87,270 18.53 18.87 18.36 2,000 0 0.0
24/02/2020
18.53
 235,130 18.78 18.78 18.24 54,200 0 1.2
21/02/2020
18.78
 230,500 18.99 18.99 18.70 19,500 79,790 -1.4
20/02/2020
18.99
 297,540 19.37 19.45 18.91 5,200 158,000 -3.5
19/02/2020
19.37
 327,650 18.95 19.66 19.24 0 137,000 -3.2
18/02/2020
18.95
 334,060 18.53 19.16 18.62 0 200,000 -4.5
17/02/2020
18.53
 280,500 18.53 18.99 18.49 12,910 160,000 -3.3
14/02/2020
18.53
 430,680 18.99 18.99 18.49 0 229,990 -5.1
13/02/2020
18.99
 244,180 19.33 19.33 18.82 4,400 51,200 -1.1
12/02/2020
19.33
 485,180 19.24 19.83 19.24 0 185,720 -4.3
11/02/2020
19.24
 472,100 18.32 19.24 18.41 36,000 312,930 -6.2
10/02/2020
18.32
 352,550 17.78 18.82 17.86 15,170 288,650 -6.0
07/02/2020
17.78
 418,700 17.65 18.41 17.65 0 398,420 -8.5
06/02/2020
17.65
 823,210 17.57 17.99 17.40 30,000 311,660 -5.9
05/02/2020
17.57
 87,620 17.82 18.49 17.49 14,440 30,000 -0.3
04/02/2020
17.82
 48,130 18.41 18.82 17.74 660 14,750 -0.3
03/02/2020
18.41
 234,740 19.79 19.79 18.41 10,800 0 0.2
31/01/2020
19.79
 11,670 20.08 20.25 19.79 1,500 0 0.0
30/01/2020
20.08
 27,700 20.08 20.66 19.74 0 0 0
22/01/2020
20.08
 34,530 20.41 20.66 20.08 0 0 0
21/01/2020
20.41
 19,870 20.50 20.83 20.08 500 4,000 -0.1
20/01/2020
20.50
 55,860 20.92 21.00 19.95 5,400 28,710 -0.6
17/01/2020
20.92
 115,280 21.13 21.17 20.87 40,000 0 1
16/01/2020
21.13
 86,780 20.92 21.13 20.92 38,500 0 1.0
15/01/2020
20.92
 105,630 21.25 21.46 20.83 21,800 15,940 0.1
14/01/2020
21.25
 46,320 21.25 21.25 21.17 0 15,000 -0.4
13/01/2020
21.25
 28,900 21.42 21.42 21.08 21,000 0 0.5
10/01/2020
21.42
 990 21.42 21.54 21.21 0 0 0
09/01/2020
21.42
 52,960 21.33 21.67 21.17 46,750 11,220 0.9
08/01/2020
21.33
 41,060 21.42 21.50 20.92 28,700 3,350 0.6
07/01/2020
21.42
 59,620 21.08 21.67 20.92 40,370 26,090 0.4
06/01/2020
21.08
 35,540 21.21 21.75 21.08 25,000 10,000 0.4
03/01/2020
21.21
 16,870 21.59 21.59 21.17 7,000 0 0.2
02/01/2020
21.59
 2,320 21.50 21.75 21.17 0 0 0
31/12/2019
21.50
 65,290 21.50 21.75 21.13 28,000 0 0.7
30/12/2019: Cổ tức tiền mặt tỉ lệ: 9%
30/12/2019
21.50
 9,610 20.92 21.50 21.08 20,000 1,000 0.5
27/12/2019
20.92
 58,410 20.75 21.20 20.59 18,060 25,710 -0.2
26/12/2019
20.75
 80,800 20.84 20.84 20.43 47,950 44,920 0.1
25/12/2019
20.84
 34,970 20.75 20.84 20.19 0 12,300 -0.3
24/12/2019
20.75
 52,570 20.84 20.92 20.67 20,000 1,000 0.5
23/12/2019
20.84
 62,430 21.32 21.32 20.75 20,000 24,390 -0.1
20/12/2019
21.32
 120,170 21.40 21.40 21.00 43,000 98,630 -1.5
19/12/2019
21.40
 29,150 21.36 21.40 21.32 25,470 8,380 0.5
18/12/2019
21.36
 43,050 21.36 21.36 21.08 29,850 0 0.8
17/12/2019
21.36
 44,330 21.44 21.56 21.00 37,680 0 1.0
16/12/2019
21.44
 41,610 21.44 21.44 21.16 32,000 0 0.8
13/12/2019
21.44
 71,790 21.48 22.17 21.20 47,300 0 1.2
12/12/2019
21.48
 37,160 21.48 22.21 21.40 20,700 1,010 0.5
11/12/2019
21.48
 48,720 21.48 21.48 21.04 40,000 5,000 0.9
10/12/2019
21.48
 18,730 21.24 21.48 21.00 0 0 0
09/12/2019
21.24
 57,690 21.36 21.40 21.08 25,750 0 0.7
06/12/2019
21.36
 25,500 21.36 21.40 21.00 9,250 200 0.2
05/12/2019
21.36
 16,680 21.40 21.40 21.04 11,640 0 0.3
04/12/2019
21.40
 74,170 21.40 21.80 21.00 13,360 0 0.4
03/12/2019
21.40
 48,490 21.40 21.48 21.16 0 0 0
02/12/2019
21.40
 62,420 21.72 21.72 21.00 29,500 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |