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)
26/04/2018
12.52
 1,200 10.90 12.52 12.52 0 0 0
24/04/2018
10.90
 0 10.90 10.90 10.90 0 0 0
23/04/2018
10.90
 3,000 12.75 12.75 10.90 0 0 0
20/04/2018
12.75
 7,000 12.75 12.75 12.75 0 0 0
19/04/2018
12.75
 3,700 12.75 12.83 12.75 0 0 0
18/04/2018
12.75
 100 12.99 12.99 12.75 0 0 0
17/04/2018
12.99
 0 12.99 12.99 12.99 0 0 0
16/04/2018
12.99
 0 12.44 12.99 12.99 0 0 0
13/04/2018
12.44
 6,400 13.14 13.14 12.44 0 0 0
12/04/2018
13.14
 2,100 13.14 13.14 13.14 0 0 0
11/04/2018
13.14
 5,000 13.68 13.68 13.14 0 0 0
10/04/2018
13.68
 0 13.68 13.68 13.68 0 0 0
09/04/2018
13.68
 5,400 13.68 13.76 13.68 0 0 0
06/04/2018
13.68
 1,000 13.76 13.76 13.68 0 0 0
05/04/2018
13.76
 5,600 13.76 13.76 13.76 0 0 0
04/04/2018
13.76
 0 13.76 13.76 13.76 0 0 0
03/04/2018
13.76
 2 13.76 13.76 13.76 0 0 0
02/04/2018
13.76
 300 12.91 13.76 13.76 0 0 0
30/03/2018
12.91
 10 12.91 12.91 12.91 0 0 0
29/03/2018
12.91
 100 12.44 12.91 12.91 0 0 0
28/03/2018
12.44
 10,000 12.75 12.75 12.44 0 0 0
27/03/2018
12.75
 6,800 12.06 12.83 12.37 0 0 0
26/03/2018
12.06
 1,000 12.37 12.37 12.06 0 0 0
23/03/2018
12.37
 0 12.37 12.37 12.37 0 0 0
22/03/2018
12.37
 1,720 12.37 12.37 12.37 0 0 0
21/03/2018
12.37
 0 12.37 12.37 12.37 0 0 0
20/03/2018
12.37
 2,003 12.91 12.91 12.37 0 0 0
19/03/2018
12.91
 2,202 12.14 12.91 12.91 0 0 0
16/03/2018
12.14
 0 12.14 12.14 12.14 0 0 0
15/03/2018
12.14
 22 13.22 13.22 12.14 0 0 0
14/03/2018
13.22
 11,100 12.60 13.22 11.98 0 0 0
13/03/2018
12.60
 0 12.37 12.60 12.60 0 0 0
12/03/2018
12.37
 12,000 13.14 13.14 12.37 0 0 0
09/03/2018
13.14
 900 13.14 13.37 13.14 0 0 0
08/03/2018
13.14
 200 12.75 13.14 13.14 0 0 0
07/03/2018
12.75
 8,600 12.44 12.75 12.60 0 0 0
06/03/2018
12.44
 6,000 12.75 12.75 12.44 0 0 0
05/03/2018
12.75
 0 12.75 12.75 12.75 0 0 0
02/03/2018
12.75
 21,805 12.06 12.75 12.75 0 0 0
01/03/2018
12.06
 3,500 13.53 13.53 12.06 0 0 0
28/02/2018
13.53
 30,600 12.68 13.91 13.53 0 0 0
27/02/2018
12.68
 10 12.68 12.68 12.68 0 0 0
26/02/2018
12.68
 0 12.68 12.68 12.68 0 0 0
23/02/2018
12.68
 0 12.68 12.68 12.68 0 0 0
22/02/2018
12.68
 0 12.68 12.68 12.68 0 0 0
21/02/2018
12.68
 0 12.68 12.68 12.68 0 0 0
13/02/2018
12.68
 0 12.68 12.68 12.68 0 0 0
12/02/2018
12.68
 0 12.75 12.68 12.68 0 0 0
09/02/2018
12.75
 200 12.75 12.75 12.60 0 0 0
08/02/2018
12.75
 0 12.75 12.75 12.75 0 0 0
07/02/2018
12.75
 4,234 12.68 12.75 12.75 0 0 0
06/02/2018
12.68
 2,210 12.68 12.68 10.82 0 0 0
05/02/2018
12.68
 3,500 13.37 13.37 12.68 0 0 0
02/02/2018
13.37
 833 13.06 13.37 13.37 0 0 0
01/02/2018
13.06
 0 13.06 13.06 13.06 0 0 0
31/01/2018
13.06
 100 12.91 13.06 13.06 0 0 0
30/01/2018
12.91
 12,200 13.14 13.14 12.21 0 0 0
29/01/2018
13.14
 0 13.14 13.14 13.14 0 0 0
26/01/2018
13.14
 15,210 13.22 13.45 13.06 0 0 0
25/01/2018
13.22
 3,752 13.91 13.91 13.22 0 0 0
24/01/2018
13.91
 0 13.91 13.91 13.91 0 0 0
23/01/2018
13.91
 700 13.14 13.91 13.91 0 0 0
22/01/2018
13.14
 4,102 13.14 13.22 13.14 0 0 0
19/01/2018
13.14
 400 14.07 14.15 13.14 0 0 0
18/01/2018
14.07
 6,000 14.30 14.30 14.07 0 0 0
17/01/2018
14.30
 0 14.30 14.30 14.30 0 0 0
16/01/2018
14.30
 2,002 13.60 14.30 14.30 0 0 0
15/01/2018
13.60
 6,577 13.37 13.60 13.22 0 0 0
12/01/2018
13.37
 4,300 13.76 13.91 13.14 0 0 0
11/01/2018: Cổ tức tiền mặt tỉ lệ: 8%
11/01/2018
13.76
 14,109 13.99 13.99 13.76 0 0 0
10/01/2018
13.99
 12,804 13.55 14.06 13.77 0 0 0
09/01/2018
13.55
 12,610 14.06 14.06 13.47 0 0 0
08/01/2018
14.06
 5,400 14.06 14.06 12.73 0 0 0
05/01/2018
14.06
 9,120 13.32 14.06 11.55 0 0 0
04/01/2018
13.32
 14,315 13.18 13.69 13.10 0 0 0
03/01/2018
13.18
 8,600 14.80 14.80 12.95 0 0 0
02/01/2018
14.80
 31,000 13.32 14.80 13.77 0 0 0
29/12/2017
13.32
 100 12.95 13.32 13.32 0 0 0
28/12/2017
12.95
 500 13.84 13.84 12.95 0 0 0
27/12/2017
13.84
 1,600 14.06 14.06 13.32 0 0 0
26/12/2017
14.06
 200 14.06 14.06 12.66 0 0 0
25/12/2017
14.06
 326 13.84 14.29 11.84 0 0 0
22/12/2017
13.84
 0 14.29 13.84 13.84 0 0 0
21/12/2017
14.29
 200 14.95 14.95 13.32 0 0 0
20/12/2017
14.95
 0 14.95 14.95 14.95 0 0 0
19/12/2017
14.95
 0 14.95 14.95 14.95 0 0 0
18/12/2017
14.95
 0 15.17 14.95 14.95 0 0 0
15/12/2017
15.17
 20,000 15.17 15.17 14.80 0 0 0
14/12/2017
15.17
 5,700 14.21 15.17 14.43 0 0 0
13/12/2017
14.21
 1,000 16.66 16.66 14.21 0 0 0
12/12/2017
16.66
 0 16.66 16.66 16.66 0 0 0
11/12/2017
16.66
 87 17.77 17.77 16.66 0 0 0
08/12/2017
17.77
 15,974 15.47 17.77 15.40 0 0 0
07/12/2017
15.47
 0 15.47 15.47 15.47 0 0 0
06/12/2017
15.47
 1,000 16.58 16.58 15.47 0 0 0
05/12/2017
16.58
 0 16.58 16.58 16.58 0 0 0
04/12/2017
16.58
 0 16.58 16.58 16.58 0 0 0
01/12/2017
16.58
 13 16.58 16.58 16.58 0 0 0
30/11/2017
16.58
 0 16.58 16.58 16.58 0 0 0
29/11/2017
16.58
 0 16.58 16.58 16.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |