CTCP Nước Thủ Dầu Một (tdm)

48.50
0.05
(0.10%)
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
(2024-04-19) 		3.40 7.54% 894,800 -155,050 -7.5
43.70
51.30
48.50
2 tháng
(2024-03-19) 		3.65 8.14% 3,260,300 -141,550 -6.9
43.30
51.30
48.50
3 tháng
(2024-02-19) 		6.10 14.39% 3,911,600 -1,549,950 -67.3
42.15
51.30
48.50
6 tháng
(2023-11-20) 		9.79 25.28% 8,545,600 -1,649,350 -71.3
37.77
51.30
48.50
12 tháng
(2023-05-24) 		11.68 31.70% 18,821,500 -2,858,850 -119.8
35.03
51.30
48.50
24 tháng
(2022-05-30) 		14.68 43.42% 54,014,200 -8,077,297 -312.4
24.61
51.30
48.50
36 tháng
(2021-06-03) 		24.85 105.11% 184,519,500 -1,896,797 -96.8
23.60
51.30
48.50
60 tháng
(2019-06-14) 		23.38 93.11% 305,984,020 -9,036,077 -234.4
13.22
51.30
48.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
37.86
0
 463,400 37.86 37.86 36.82 400 0 0.0
#202 25/07/2023
37.86
0.38
 52,600 37.49 37.86 37.49 1,000 0 0.0
#203 24/07/2023
37.49
-0.14
 123,300 37.63 37.82 37.49 0 800 -0.0
#204 21/07/2023
37.63
-0.14
 33,300 37.77 37.82 37.63 800 0 0.0
#205 20/07/2023
37.77
0
 628,800 37.77 37.86 37.67 5,000 0 0.2
#206 19/07/2023
37.77
0
 174,000 37.77 37.86 37.63 2,000 1,800 0.0
#207 18/07/2023
37.77
0.09
 128,700 37.67 37.77 37.63 0 1,300 -0.1
#208 17/07/2023
37.67
-0.09
 158,100 37.77 38.15 37.63 2,000 5,300 -0.1
#209 14/07/2023
37.77
0
 146,300 37.77 37.77 36.64 2,000 6,500 -0.2
#210 13/07/2023
37.77
0
 81,900 37.77 37.77 37.58 1,400 4,600 -0.1
#211 12/07/2023
37.77
0.47
 1,042,500 37.30 37.77 36.59 0 4,700 -0.2
#212 11/07/2023
37.30
1.04
 86,700 36.26 37.30 36.21 0 2,600 -0.1
#213 10/07/2023
36.26
0.38
 35,400 35.88 36.26 35.69 0 2,800 -0.1
#214 07/07/2023
35.88
0
 130,700 35.88 36.02 35.60 0 26,500 -1.0
#215 06/07/2023
35.88
0.05
 29,600 35.83 36.02 35.41 2,000 3,800 -0.1
#216 05/07/2023
35.83
0.42
 2,300 35.41 35.88 35.41 300 300 0
#217 04/07/2023
35.41
-0.66
 37,400 36.07 36.16 35.41 0 1,900 -0.1
#218 03/07/2023
36.07
0.66
 36,100 35.41 36.07 34.94 0 1,900 -0.1
#219 30/06/2023
35.41
-0.38
 62,600 35.79 35.83 35.41 400 1,100 -0.0
#220 29/06/2023
35.79
0
 32,800 35.79 36.16 35.41 100 1,200 -0.0
#221 28/06/2023
35.79
0
 21,600 35.79 36.21 35.79 0 1,500 -0.1
#222 27/06/2023
35.79
0.76
 10,800 35.03 35.83 34.98 0 1,400 -0.1
#223 26/06/2023
35.03
-0.85
 26,600 35.88 35.88 34.84 0 1,500 -0.1
#224 23/06/2023
35.88
0.28
 7,000 35.60 35.88 35.22 400 1,500 -0.0
#225 22/06/2023
35.60
0.28
 37,300 35.31 35.60 35.27 0 2,400 -0.1
#226 21/06/2023
35.31
-0.14
 12,300 35.46 35.79 35.08 0 1,300 -0.0
#227 20/06/2023
35.46
0
 53,100 35.46 36.35 35.03 0 1,000 -0.0
#228 19/06/2023
35.46
0.05
 3,500 35.41 35.74 35.41 0 1,200 -0.0
#229 16/06/2023
35.41
-0.09
 8,100 35.50 36.07 35.41 0 1,100 -0.0
#230 15/06/2023
35.50
0
 4,800 35.50 35.83 35.50 0 700 -0.0
#231 14/06/2023
35.50
-0.28
 8,500 35.79 35.79 35.50 0 1,000 -0.0
#232 13/06/2023
35.79
0
 111,400 35.79 35.98 35.50 400 900 -0.0
#233 12/06/2023
35.79
-0.57
 4,200 36.35 36.35 35.79 0 500 -0.0
#234 09/06/2023
36.35
0.05
 9,900 36.31 36.64 34.42 0 800 -0.0
#235 08/06/2023
36.31
-0.05
 17,100 36.35 36.35 36.16 0 1,200 -0.0
#236 07/06/2023
36.35
0
 4,600 36.35 36.78 36.12 0 900 -0.0
#237 06/06/2023
36.35
0.28
 208,600 36.07 36.35 36.07 0 500 -0.0
#238 05/06/2023
36.07
-0.71
 43,800 36.78 36.78 35.93 0 22,600 -0.9
#239 02/06/2023
36.78
0.14
 5,300 36.64 36.82 36.64 0 2,100 -0.1
#240 01/06/2023
36.64
-0.47
 6,300 37.11 37.11 36.54 0 100 -0.0
#241 31/05/2023
37.11
0.94
 50,700 36.16 37.11 36.16 0 1,700 -0.1
#242 30/05/2023
36.16
-0.38
 8,000 36.54 36.54 35.98 0 800 -0.0
#243 29/05/2023
36.54
0
 3,300 36.54 36.82 36.54 0 0 0
#244 26/05/2023
36.54
-0.19
 15,200 36.73 37.30 36.54 0 100 -0.0
#245 25/05/2023
36.73
-0.09
 26,100 36.82 37.49 36.64 8,400 9,600 -0.0
#246 24/05/2023
36.82
-0.42
 7,800 37.25 37.25 36.82 200 0 0.0
#247 23/05/2023
37.25
-0.33
 7,100 37.58 37.58 36.92 0 200 -0.0
#248 22/05/2023
37.58
-0.19
 6,500 37.77 37.77 37.30 0 100 -0.0
#249 19/05/2023
37.77
0.66
 19,300 37.11 37.77 36.82 0 600 -0.0
#250 18/05/2023
37.11
-0.66
 63,700 37.77 37.77 36.92 0 800 -0.0
#251 17/05/2023
37.77
0
 21,700 37.77 37.77 37.44 0 1,700 -0.1
#252 16/05/2023
37.77
0.47
 38,600 37.30 37.77 37.30 500 0 0.0
#253 15/05/2023
37.30
-0.05
 4,300 37.34 37.67 37.20 800 0 0.0
#254 12/05/2023
37.34
-0.38
 7,900 37.72 37.72 37.34 200 0 0.0
#255 11/05/2023
37.72
-0.05
 38,200 37.77 37.77 36.82 700 0 0.0
#256 10/05/2023
37.77
0
 173,900 37.77 37.77 37.53 0 600 -0.0
#257 09/05/2023
37.77
0
 50,300 37.77 37.77 37.49 600 0 0.0
#258 08/05/2023
37.77
0.52
 330,700 37.25 37.77 36.73 0 600 -0.0
#259 05/05/2023
37.25
0.52
 101,200 36.73 37.25 36.45 0 1,200 -0.0
#260 04/05/2023
36.73
-0.05
 143,400 36.78 36.78 35.88 0 1,000 -0.0
#261 28/04/2023
36.78
-0.05
 600 36.82 36.82 36.68 0 0 0
#262 27/04/2023
36.82
0.05
 92,900 36.78 36.82 36.73 0 0 0
#263 26/04/2023
36.78
0.05
 34,300 36.73 36.78 36.07 0 1,500 -0.1
#264 25/04/2023
36.73
0.19
 75,500 36.54 36.82 36.07 7,800 2,400 0.2
#265 24/04/2023
36.54
-0.05
 26,900 36.59 36.82 36.54 200 600 -0.0
#266 21/04/2023
36.59
1.09
 157,500 35.50 36.64 35.55 0 2,300 -0.1
#267 20/04/2023
35.50
-0.38
 8,100 35.88 36.31 35.50 0 1,100 -0.0
#268 19/04/2023
35.88
0.09
 47,300 35.79 37.67 35.64 5,200 1,200 0.2
#269 18/04/2023
35.79
0.09
 11,900 35.69 35.79 35.69 0 0 0.1
#270 17/04/2023
35.69
0.14
 46,800 35.55 35.79 34.94 1,500 100 0.1
#271 14/04/2023
35.55
0
 39,300 35.55 35.83 35.55 1,800 0 0.1
#272 13/04/2023
35.55
0
 108,100 35.55 35.88 35.55 100 0 0.0
#273 12/04/2023
35.55
-0.28
 13,300 35.83 35.88 35.55 1,300 0 0.0
#274 11/04/2023
35.83
0.14
 599,300 35.69 35.83 35.41 100 0 0.0
#275 10/04/2023
35.69
-0.09
 9,400 35.79 35.79 35.31 200 0 0.0
#276 07/04/2023
35.79
0.38
 112,900 35.41 35.88 35.50 300 350 -0.0
#277 06/04/2023
35.41
0.24
 373,100 35.17 35.60 35.17 0 100 -0.0
#278 05/04/2023
35.17
0.52
 357,300 34.65 35.31 34.70 1,000 500 0.0
#279 04/04/2023
34.65
0.57
 30,400 34.09 34.94 34.09 0 3,300 -0.1
#280 03/04/2023
34.09
0
 5,000 34.09 34.32 34.09 0 1,500 -0.1
#281 31/03/2023
34.09
-0.19
 4,400 34.28 34.89 33.71 0 300 -0.0
#282 30/03/2023
34.28
0
 47,500 34.28 34.61 34.09 200 1,300 -0.0
#283 29/03/2023
34.28
-0.33
 40,000 34.61 34.84 34.28 0 300 -0.0
#284 28/03/2023
34.61
-0.09
 15,700 34.70 34.94 33.99 0 1,400 -0.1
#285 27/03/2023
34.70
0.09
 171,200 34.61 34.94 34.61 0 100 -0.0
#286 24/03/2023
34.61
-0.52
 4,500 35.13 35.13 34.61 1,400 0 0.1
#287 23/03/2023
35.13
0
 14,000 35.13 35.31 34.98 500 0 0.0
#288 22/03/2023
35.13
0.19
 11,000 34.94 35.13 34.79 2,500 0 0.1
#289 21/03/2023
34.94
0.47
 211,100 34.46 35.13 33.99 0 152,500 0.0
#290 20/03/2023
34.46
-0.05
 228,700 34.51 35.22 33.99 1,200 151,300 -5.5
#291 17/03/2023
34.51
-0.38
 276,900 34.89 35.31 34.51 1,000 150,000 -5.4
#292 16/03/2023
34.89
0.24
 20,400 34.65 35.36 34.89 1,000 150,700 -5.5
#293 15/03/2023
34.65
0
 206,000 34.65 35.36 34.46 4,500 160,100 -5.7
#294 14/03/2023
34.65
-0.28
 108,900 34.94 34.98 34.61 200 107,500 -3.9
#295 13/03/2023
34.94
-0.47
 168,300 35.41 35.41 34.94 1,100 100,000 -3.7
#296 10/03/2023
35.41
0.05
 6,700 35.36 35.41 35.31 2,100 300 0.1
#297 09/03/2023
35.36
0.19
 110,600 35.17 35.41 35.13 2,000 2,300 -0.0
#298 08/03/2023
35.17
0.09
 3,700 35.08 35.17 34.94 100 0 0.0
#299 07/03/2023
35.08
-0.05
 65,800 35.13 35.27 34.84 300 0 0.0
#300 06/03/2023
35.13
0
 62,400 35.13 35.31 34.84 5,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |