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)
27/04/2022
36.28
 113,600 36.46 36.46 34.82 400 14,300 -0.5
26/04/2022
36.46
 415,400 34.27 36.46 33.27 38,300 0 1.4
25/04/2022
34.27
 607,500 36.46 36.46 34.18 61,200 36,700 0.9
22/04/2022
36.46
 1,110,500 37.19 37.55 34.68 7,200 222,600 -8.3
21/04/2022
37.19
 514,200 37.37 37.83 36.92 18,100 5,900 0.5
20/04/2022
37.37
 361,700 38.56 38.56 37.37 10,300 6,200 0.2
19/04/2022
38.56
 592,200 38.47 38.56 37.64 12,400 1,000 0.5
18/04/2022
38.47
 1,381,600 37.37 38.65 36.73 241,500 5,000 9.9
15/04/2022
37.37
 285,500 37.64 37.83 37.10 5,300 0 0
14/04/2022
37.64
 666,000 36.14 37.92 35.91 25,100 0 1.0
13/04/2022
36.14
 199,500 35.05 36.14 35.00 13,000 0 0.5
12/04/2022
35.05
 575,500 35.73 35.82 34.86 100 29,900 -1.1
08/04/2022
35.73
 768,800 36.51 36.64 35.55 9,800 3,000 0.3
07/04/2022
36.51
 657,100 36.64 36.87 36.28 70,400 0 2.8
06/04/2022
36.64
 729,500 37.05 37.05 36.46 28,700 0 1.2
05/04/2022
37.05
 910,100 36.82 37.28 36.55 32,700 0 1.3
04/04/2022
36.82
 665,800 36.37 37.01 35.82 19,200 200 0.8
01/04/2022
36.37
 477,900 36.37 36.46 35.64 3,900 400 0.1
31/03/2022
36.37
 829,100 35.73 36.41 35.37 32,300 0 1.3
30/03/2022
35.73
 432,900 36.19 36.19 35.18 9,600 13,200 -0.1
29/03/2022
36.19
 588,900 36.00 36.46 35.68 400 0 0.0
28/03/2022
36.00
 1,111,000 35.37 36.19 34.91 11,000 800 0.4
25/03/2022
35.37
 1,215,500 33.45 35.37 33.54 79,700 70,500 0.3
24/03/2022
33.45
 345,500 33.59 34.09 33.27 32,000 3,400 1.1
23/03/2022
33.59
 365,100 33.86 33.95 33.45 30,100 4,800 0.9
22/03/2022
33.86
 318,600 33.95 34.04 33.63 1,100 200 0.0
21/03/2022
33.95
 469,700 33.77 34.27 33.41 39,200 0 1.5
18/03/2022
33.77
 236,800 33.59 33.77 33.36 52,700 2,400 1.9
17/03/2022
33.59
 328,200 33.54 33.91 33.45 93,800 5,200 3.3
16/03/2022
33.54
 271,600 33.54 33.91 32.90 37,500 7,800 1.1
15/03/2022
33.54
 206,600 33.27 33.63 32.63 100 12,100 -0.4
14/03/2022
33.27
 448,100 33.54 33.54 32.81 0 4,300 -0.2
11/03/2022
33.54
 634,400 34.04 34.27 33.00 20,500 18,900 0.1
10/03/2022
34.04
 478,500 34.00 34.45 31.63 111,100 11,700 3.7
09/03/2022
34.00
 501,000 34.64 34.64 33.91 93,700 15,900 2.9
08/03/2022
34.64
 1,042,500 34.64 34.91 34.27 98,800 1,300 3.7
07/03/2022
34.64
 1,314,500 33.73 34.91 33.27 50,000 2,100 1.8
04/03/2022
33.73
 793,500 33.36 33.91 32.86 62,000 3,000 2.2
03/03/2022
33.36
 890,700 33.00 33.54 32.36 25,100 43,900 -0.7
02/03/2022
33.00
 686,100 33.91 34.00 33.00 0 100 -0.0
01/03/2022
33.91
 665,200 33.82 33.91 33.59 21,000 1,900 0.7
28/02/2022
33.82
 411,800 33.91 34.00 33.41 0 16,400 -0.6
25/02/2022
33.91
 1,231,700 33.73 34.55 33.36 308,700 0 11.4
24/02/2022
33.73
 947,400 33.91 33.91 32.08 83,800 16,000 2.5
23/02/2022
33.91
 574,600 34.04 34.18 33.68 31,800 26,600 0.2
22/02/2022
34.04
 1,278,400 33.68 34.09 33.18 22,700 3,600 0.7
21/02/2022
33.68
 2,162,100 32.49 34.04 32.36 200,600 3,500 7.2
18/02/2022
32.49
 864,500 32.22 32.68 32.18 38,400 0 1.4
17/02/2022
32.22
 645,000 32.08 32.22 31.81 151,000 1,200 5.2
16/02/2022
32.08
 352,700 32.31 32.63 31.81 0 2,200 -0.1
15/02/2022
32.31
 227,700 32.27 32.31 31.90 0 0 0
14/02/2022
32.27
 445,900 31.90 32.81 31.45 1,300 100 0.0
11/02/2022
31.90
 238,500 31.81 31.90 31.72 600 1,700 -0.0
10/02/2022
31.81
 257,000 31.90 32.13 31.81 0 6,400 -0.2
09/02/2022
31.90
 899,600 30.49 31.99 30.35 0 4,700 -0.2
08/02/2022
30.49
 132,000 30.26 30.54 30.22 8,800 5,100 0.1
07/02/2022
30.26
 94,400 30.17 30.40 29.71 3,100 22,300 -0.6
28/01/2022
30.17
 95,200 29.81 30.54 29.81 1,500 3,900 -0.1
27/01/2022
29.81
 158,000 30.03 30.17 29.71 0 8,300 -0.3
26/01/2022
30.03
 148,000 30.22 30.22 29.67 0 11,100 -0.3
25/01/2022
30.22
 110,900 30.08 30.26 29.62 1,100 7,500 -0.2
24/01/2022
30.08
 277,400 30.44 30.67 29.81 40,700 23,400 0.6
21/01/2022
30.44
 278,100 30.72 30.81 30.44 30,000 10,500 0.7
20/01/2022
30.72
 123,400 30.95 30.95 30.63 30,000 11,300 0.6
19/01/2022
30.95
 86,900 30.58 30.95 30.44 0 26,200 -0.9
18/01/2022
30.58
 113,800 30.76 30.76 30.44 200 4,800 -0.2
17/01/2022
30.76
 76,800 30.85 30.99 30.72 0 131,100 -4.4
14/01/2022
30.85
 321,700 30.85 30.90 30.63 30,600 52,900 -0.8
13/01/2022
30.85
 213,100 31.36 31.63 30.85 39,400 131,300 -3.1
12/01/2022
31.36
 306,500 31.08 31.36 30.72 1,000 122,900 -4.1
11/01/2022
31.08
 405,300 31.13 31.17 30.81 70,400 216,200 -5.0
10/01/2022
31.13
 282,900 31.17 31.45 30.95 30,000 8,300 0.2
07/01/2022
31.17
 295,900 30.95 31.45 30.81 131,100 63,200 2.3
06/01/2022
30.95
 160,300 31.45 31.45 30.95 1,200 3,800 -0.1
05/01/2022
31.45
 230,400 31.90 31.90 31.45 40,000 10,100 1.0
04/01/2022
31.90
 203,400 31.90 32.27 30.90 0 4,700 -0.2
31/12/2021
31.90
 343,200 31.45 31.90 30.81 0 13,500 -0.5
30/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
30/12/2021
31.45
 95,100 31.26 31.86 30.99 0 14,500 -0.5
29/12/2021
31.26
 163,000 31.75 31.79 31.26 30,400 17,400 0.5
28/12/2021
31.75
 567,700 30.82 32.10 31.09 4,600 16,800 -0.4
27/12/2021
30.82
 279,600 30.56 30.82 30.38 31,000 100 1.1
24/12/2021
30.56
 307,800 30.65 30.69 30.38 0 0 0
23/12/2021
30.65
 199,000 30.82 31.00 29.99 41,300 1,600 1.4
22/12/2021
30.82
 186,100 30.47 31.18 30.47 23,900 12,800 0.4
21/12/2021
30.47
 426,200 29.68 30.47 29.59 57,100 12,800 1.5
20/12/2021
29.68
 413,700 30.56 30.56 29.06 3,600 15,500 -0.4
17/12/2021
30.56
 332,600 30.78 30.82 30.21 100 20,100 -0.7
16/12/2021
30.78
 494,900 30.87 31.04 30.56 1,400 15,200 -0.5
15/12/2021
30.87
 409,900 31.18 31.18 30.38 0 25,500 -0.9
14/12/2021
31.18
 210,600 31.09 31.18 31.00 0 19,800 -0.7
13/12/2021
31.09
 685,500 30.91 31.48 30.82 100 188,200 -6.6
10/12/2021
30.91
 797,500 30.91 31.22 30.82 0 3,200 -0.1
09/12/2021
30.91
 346,800 31.13 31.13 30.74 2,700 500 0.1
08/12/2021
31.13
 465,500 31.70 31.79 30.65 500 13,100 -0.5
07/12/2021
31.70
 180,600 31.70 31.79 30.82 9,500 1,200 0.3
06/12/2021
31.70
 274,100 32.76 32.76 30.91 1,200 2,400 -0.0
03/12/2021
32.76
 308,300 33.95 34.26 32.59 54,000 39,700 0.5
02/12/2021
33.95
 289,300 33.91 34.35 33.82 54,800 19,200 1.4
01/12/2021
33.91
 194,800 33.60 34.17 33.51 63,100 1,400 2.4
30/11/2021
33.60
 598,500 33.47 33.69 33.29 56,100 2,200 2.0

Chính sách bảo mật | Điều khoản sử dụng |