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
(2024-08-21) 		-0.85 -1.71% 121,100 -11,372 -0.5
48.40
51
49
2 tháng
(2024-07-22) 		0.60 1.24% 967,200 -11,072 -0.5
48.40
51
49
3 tháng
(2024-06-24) 		0.50 1.03% 1,136,400 -61,142 -3.0
48.10
51
49
6 tháng
(2024-03-25) 		4.95 11.24% 5,114,500 -265,573 -12.9
43.30
51.30
49
12 tháng
(2023-09-26) 		11.23 29.74% 13,755,000 -2,757,973 -117.1
37.77
51.30
49
24 tháng
(2022-10-03) 		13.77 39.09% 36,312,500 -4,790,085 -187.4
24.61
51.30
49
36 tháng
(2021-10-06) 		21.04 75.24% 129,113,900 -4,581,720 -179.0
24.61
51.30
49
60 tháng
(2019-10-17) 		26.79 120.64% 295,383,030 -11,252,020 -302.6
13.22
51.30
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
34.79
 184,200 34.75 34.94 34.75 1,900 13,800 -0.4
14/02/2023
34.75
 128,900 33.99 34.89 33.99 6,300 200 0.2
13/02/2023
33.99
 87,100 34.46 34.65 33.61 1,700 700 0.0
10/02/2023
34.46
 142,600 34.51 34.84 34.46 2,800 0 0.1
09/02/2023
34.51
 46,800 34.37 34.56 34.18 800 0 0.0
08/02/2023
34.37
 11,200 34.28 34.46 34.18 600 300 0.0
07/02/2023
34.28
 68,500 34.28 34.75 34.09 300 3,000 -0.1
06/02/2023: Cổ tức tiền mặt tỉ lệ: 13%
06/02/2023
34.28
 69,900 34.18 34.84 33.99 800 0 0.0
03/02/2023
34.18
 27,800 34.32 34.64 34.09 0 600 -0.0
02/02/2023
34.32
 18,700 34.09 34.32 33.63 0 200 -0.0
01/02/2023
34.09
 16,600 34.09 34.50 34.09 0 300 -0.0
31/01/2023
34.09
 16,000 34.00 34.18 33.18 0 0 -0.0
30/01/2023
34.00
 185,000 33.63 34.45 33.50 500 1,700 -0.0
27/01/2023
33.63
 6,800 34.27 34.45 33.63 1,200 0 0.0
19/01/2023
34.27
 53,600 34.45 34.64 32.36 900 30,500 -1.1
18/01/2023
34.45
 12,800 34.64 34.64 34.23 700 800 -0.0
17/01/2023
34.64
 43,700 34.45 35.09 34.36 1,100 4,000 -0.1
16/01/2023
34.45
 330,700 33.91 34.45 34.00 400 2,500 -0.1
13/01/2023
33.91
 49,600 33.95 34.41 33.73 0 5,000 -0.2
12/01/2023
33.95
 58,100 34.00 34.36 33.95 0 2,100 -0.1
11/01/2023
34.00
 276,900 34.04 34.64 34.00 1,000 3,500 -0.1
10/01/2023
34.04
 156,400 33.73 35.00 33.73 610 4,000 -0.1
09/01/2023
33.73
 158,300 33.73 33.86 33.63 200 2,400 -0.1
06/01/2023
33.73
 525,700 33.73 33.73 33.50 200 1,900 -0.1
05/01/2023
33.73
 556,900 33.73 33.77 33.45 100 0 0.0
04/01/2023
33.73
 139,200 33.73 33.82 33.27 1,000 1,900 -0.0
03/01/2023
33.73
 11,800 33.73 33.73 33.22 3,200 300 0.1
30/12/2022
33.73
 78,300 32.81 33.73 32.77 20,400 2,000 0.7
29/12/2022
32.81
 5,200 32.81 32.81 31.86 300 500 -0.0
28/12/2022
32.81
 33,300 32.77 33.73 32.36 30,000 500 1.1
27/12/2022
32.77
 114,700 32.95 32.95 32.54 40,000 2,200 1.4
26/12/2022
32.95
 50,100 32.81 33.27 32.40 40,900 0 1.5
23/12/2022
32.81
 41,100 32.81 32.81 32.36 40,000 400 1.4
22/12/2022
32.81
 45,400 32.72 32.81 32.40 40,600 800 1.4
21/12/2022
32.72
 47,400 32.63 32.72 31.95 41,300 200 1.5
20/12/2022
32.63
 79,900 33.04 33.18 30.76 43,300 200 1.5
19/12/2022
33.04
 44,300 32.72 33.91 32.72 40,000 800 1.4
16/12/2022
32.72
 36,500 32.22 32.72 32.13 30,300 900 1.1
15/12/2022
32.22
 71,300 30.99 32.63 30.99 50,800 400 1.8
14/12/2022
30.99
 57,200 30.90 31.40 30.54 52,500 500 1.8
13/12/2022
30.90
 5,600 30.90 31.17 30.44 0 500 -0.0
12/12/2022
30.90
 52,600 30.99 31.49 30.81 2,100 0 0.1
09/12/2022
30.99
 11,900 30.35 31.13 30.35 600 0 0.0
08/12/2022
30.35
 10,500 29.99 30.72 29.99 400 300 0.0
07/12/2022
29.99
 7,000 29.35 30.99 28.80 300 500 -0.0
06/12/2022
29.35
 19,200 30.54 31.72 29.35 100 300 -0.0
05/12/2022
30.54
 36,300 31.90 32.45 30.54 0 2,594 -0.1
02/12/2022
31.90
 29,100 32.72 32.72 31.26 5,300 18,039 -0.4
01/12/2022
32.72
 28,700 32.81 33.27 31.63 14,200 1,800 0.4
30/11/2022
32.81
 94,300 31.58 32.81 30.81 400 1,900 -0.1
29/11/2022
31.58
 16,500 31.81 31.90 29.90 1,500 2,200 -0.0
28/11/2022
31.81
 148,400 30.81 31.95 30.72 300 2,600 -0.1
25/11/2022
30.81
 172,500 28.85 30.85 28.53 41,100 1,700 1.3
24/11/2022
28.85
 25,400 29.49 29.62 28.80 400 400 0
23/11/2022
29.49
 115,100 27.98 29.62 26.52 41,000 1,100 1.3
22/11/2022
27.98
 112,600 27.89 28.07 26.25 1,200 400 0.0
21/11/2022
27.89
 99,100 27.25 28.62 26.75 500 1,900 -0.0
18/11/2022
27.25
 27,000 25.80 27.34 25.80 1,800 8,900 -0.2
17/11/2022
25.80
 25,500 24.70 25.98 24.70 8,500 200 0.2
16/11/2022
24.70
 49,100 24.61 25.52 22.92 16,400 1,100 0.4
15/11/2022
24.61
 161,200 26.43 26.43 24.61 40,400 30,400 0.3
14/11/2022
26.43
 72,400 26.48 26.48 24.66 45,900 20,600 0.7
11/11/2022
26.48
 6,400 26.39 26.89 26.25 400 700 -0.0
10/11/2022
26.39
 63,500 27.75 27.80 26.02 11,200 900 0.3
09/11/2022
27.75
 48,700 27.80 28.26 27.57 11,600 450 0.3
08/11/2022
27.80
 78,800 27.34 28.26 26.62 30,100 1,100 0.9
07/11/2022
27.34
 56,400 28.26 28.26 27.30 5,000 1,400 0.1
04/11/2022
28.26
 34,200 28.71 29.12 27.89 1,100 2,400 -0.0
03/11/2022
28.71
 18,200 28.94 28.94 28.67 0 3,600 -0.1
02/11/2022
28.94
 7,300 29.44 29.44 28.94 800 1,000 -0.0
01/11/2022
29.44
 7,700 29.44 29.67 29.12 400 0 0.0
31/10/2022
29.44
 11,500 28.99 29.62 28.80 7,100 1,200 0.2
28/10/2022
28.99
 48,700 29.17 29.67 28.99 19,860 33,600 -0.4
27/10/2022
29.17
 106,000 29.17 29.71 28.44 29,200 64,000 -1.1
26/10/2022
29.17
 25,100 29.85 30.03 29.12 15,000 4,900 0.3
25/10/2022
29.85
 32,600 28.80 30.26 27.98 23,200 2,100 0.7
24/10/2022
28.80
 110,800 29.81 29.81 28.53 38,500 4,800 1.1
21/10/2022
29.81
 78,000 30.35 30.35 29.81 13,600 1,000 0.4
20/10/2022
30.35
 44,200 29.85 30.44 29.62 9,400 700 0.3
19/10/2022
29.85
 159,000 29.81 30.26 29.62 17,500 19,600 -0.1
18/10/2022
29.81
 73,500 29.40 30.35 29.62 36,700 19,200 0.6
17/10/2022
29.40
 46,600 29.44 30.08 29.17 5,000 7,300 -0.1
14/10/2022
29.44
 52,100 28.80 29.44 28.94 1,600 19,200 -0.6
13/10/2022
28.80
 42,200 29.08 29.35 28.21 7,100 4,000 0.1
12/10/2022
29.08
 30,400 28.71 29.81 28.21 5,100 9,400 -0.1
11/10/2022
28.71
 99,500 30.26 30.99 28.17 17,200 178,000 -5.1
10/10/2022
30.26
 23,700 29.08 30.90 28.85 0 4,800 -0.2
07/10/2022
29.08
 248,600 31.26 31.26 29.08 7,700 72,100 -2.1
06/10/2022
31.26
 210,000 33.54 34.09 31.22 7,400 49,200 -1.4
05/10/2022
33.54
 222,000 35.14 35.96 33.54 17,800 94,800 -2.8
04/10/2022
35.14
 174,100 35.23 36.05 35.14 6,500 48,200 -1.6
03/10/2022
35.23
 513,800 35.14 36.19 35.00 200 146,100 -5.6
30/09/2022
35.14
 521,800 35.27 36.19 34.64 2,200 79,000 -3.0
29/09/2022
35.27
 63,400 35.96 35.96 35.27 1,800 41,100 -1.5
28/09/2022
35.96
 110,600 35.68 36.19 35.41 0 36,800 -1.5
27/09/2022
35.68
 82,800 35.73 36.23 35.37 0 30,100 -1.2
26/09/2022
35.73
 774,200 35.91 36.28 34.77 2,000 36,150 -1.3
23/09/2022
35.91
 133,800 36.00 36.37 35.64 11,000 0 0.4
22/09/2022
36.00
 367,600 36.28 36.32 35.59 7,400 103,100 -3.8
21/09/2022
36.28
 40,100 36.37 36.37 36.00 1,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |