TDM Dữ liệu lịch sử - Giá, Khối lượng & Hiệu suất

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử Công ty cổ phần Nước Thủ Dầu Một

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
28/5/2026	57.200đ	57.200đ	57.200đ	57.100đ	0.00%	600
27/5/2026	57.200đ	57.100đ	57.200đ	57.100đ	↑ 0.35%	2,300
26/5/2026	57.000đ	57.000đ	57.200đ	57.000đ	↓ 0.35%	2,000
25/5/2026	57.200đ	57.100đ	57.300đ	57.000đ	↓ 0.35%	10,400
22/5/2026	57.400đ	59.900đ	59.900đ	56.100đ	↑ 2.50%	43,600
21/5/2026	56.000đ	55.000đ	57.900đ	53.300đ	0.00%	18,800
20/5/2026	56.000đ	57.000đ	57.600đ	54.500đ	↓ 3.28%	18,800
19/5/2026	57.900đ	57.000đ	57.900đ	57.000đ	0.00%	2,100
18/5/2026	57.900đ	57.000đ	57.900đ	53.900đ	↑ 1.58%	17,800
15/5/2026	57.000đ	57.000đ	57.500đ	57.000đ	0.00%	9,300
14/5/2026	57.000đ	57.000đ	57.000đ	57.000đ	0.00%	71,700
13/5/2026	57.000đ	57.000đ	57.000đ	57.000đ	0.00%	31,000
12/5/2026	57.000đ	56.100đ	57.000đ	56.100đ	↓ 0.35%	9,400
11/5/2026	57.200đ	57.400đ	57.400đ	54.200đ	↓ 0.35%	11,400
8/5/2026	57.400đ	53.900đ	57.400đ	53.900đ	↑ 0.35%	12,400
7/5/2026	57.200đ	54.100đ	57.200đ	54.100đ	↑ 0.35%	94,500
6/5/2026	57.000đ	57.000đ	57.000đ	57.000đ	0.00%	1,200
5/5/2026	57.000đ	57.000đ	57.900đ	57.000đ	↓ 1.55%	5,100
4/5/2026	57.900đ	56.100đ	57.900đ	56.100đ	↑ 0.52%	400
29/4/2026	57.600đ	57.500đ	57.600đ	57.500đ	↑ 0.52%	1,200
28/4/2026	57.300đ	57.500đ	57.500đ	57.300đ	↓ 0.35%	5,100
24/4/2026	57.500đ	61.700đ	61.700đ	57.500đ	↓ 0.35%	2,200
23/4/2026	57.700đ	57.800đ	57.800đ	57.500đ	↑ 0.87%	5,000
22/4/2026	57.200đ	57.400đ	57.400đ	57.200đ	↓ 0.35%	200
21/4/2026	57.400đ	57.200đ	57.400đ	57.200đ	↓ 0.35%	1,200
20/4/2026	57.600đ	56.600đ	60.800đ	54.000đ	↑ 1.05%	9,700
17/4/2026	57.000đ	57.000đ	57.000đ	57.000đ	↑ 0.18%	100
16/4/2026	56.900đ	56.600đ	56.900đ	56.600đ	↑ 0.35%	3,400
15/4/2026	56.700đ	57.000đ	57.000đ	56.100đ	↑ 1.25%	7,000
14/4/2026	56.000đ	54.700đ	58.000đ	54.700đ	↓ 3.45%	4,000
13/4/2026	58.000đ	57.400đ	58.100đ	57.400đ	↑ 1.05%	17,300
10/4/2026	57.400đ	55.600đ	57.400đ	55.600đ	↑ 0.88%	7,900
9/4/2026	56.900đ	57.500đ	57.500đ	56.900đ	↓ 0.52%	4,200
8/4/2026	57.200đ	57.400đ	57.400đ	56.700đ	0.00%	1,900
7/4/2026	57.200đ	58.500đ	58.500đ	57.200đ	↓ 0.17%	600
3/4/2026	57.300đ	57.500đ	57.500đ	57.300đ	↑ 0.70%	300
2/4/2026	56.900đ	56.000đ	56.900đ	56.000đ	↑ 1.61%	5,200
1/4/2026	56.000đ	55.100đ	56.000đ	55.100đ	↑ 1.82%	101,000
31/3/2026	55.000đ	54.500đ	55.000đ	54.500đ	↑ 0.92%	238,900
30/3/2026	54.500đ	54.000đ	54.500đ	53.200đ	↑ 2.44%	33,700
27/3/2026	53.200đ	56.000đ	56.000đ	53.000đ	↓ 3.97%	9,300
26/3/2026	55.400đ	55.400đ	55.400đ	55.400đ	↓ 0.18%	100
25/3/2026	55.500đ	56.000đ	56.000đ	55.500đ	↑ 1.83%	400
24/3/2026	54.500đ	54.200đ	54.500đ	54.200đ	↑ 0.55%	400
23/3/2026	54.200đ	54.200đ	54.200đ	54.200đ	0.00%	700
20/3/2026	54.200đ	54.200đ	54.200đ	54.200đ	↓ 1.45%	100
19/3/2026	55.000đ	55.000đ	55.000đ	55.000đ	↑ 1.48%	1,900
18/3/2026	54.200đ	57.000đ	57.000đ	54.200đ	↓ 3.21%	2,600
17/3/2026	56.000đ	58.900đ	58.900đ	56.000đ	↓ 1.41%	2,300
16/3/2026	56.800đ	58.000đ	58.000đ	56.800đ	↓ 0.18%	400
13/3/2026	56.900đ	56.900đ	56.900đ	56.900đ	↓ 0.18%	1,000
12/3/2026	57.000đ	54.200đ	57.000đ	54.200đ	↓ 0.35%	400
11/3/2026	57.200đ	58.000đ	58.000đ	57.200đ	↓ 0.35%	200
10/3/2026	57.400đ	57.500đ	57.500đ	55.000đ	↓ 0.69%	9,800
9/3/2026	57.800đ	55.100đ	57.900đ	53.900đ	↓ 0.17%	16,700
6/3/2026	57.900đ	58.000đ	58.000đ	57.900đ	↑ 0.35%	300
5/3/2026	57.700đ	57.800đ	57.800đ	57.700đ	↓ 0.35%	200
4/3/2026	57.900đ	58.000đ	58.000đ	57.900đ	0.00%	400
3/3/2026	57.900đ	57.900đ	57.900đ	57.900đ	↓ 0.17%	100
2/3/2026	58.000đ	58.000đ	58.000đ	57.000đ	0.00%	1,200
27/2/2026	58.000đ	58.000đ	58.000đ	58.000đ	0.00%	48,300
26/2/2026	58.000đ	58.000đ	58.000đ	57.400đ	0.00%	32,700
25/2/2026	58.000đ	57.200đ	58.000đ	57.200đ	0.00%	53,800
24/2/2026	58.000đ	57.100đ	58.100đ	57.100đ	↓ 0.85%	47,200
23/2/2026	58.500đ	57.000đ	58.500đ	57.000đ	↓ 0.68%	600
13/2/2026	58.900đ	58.900đ	58.900đ	58.900đ	↓ 1.67%	100
12/2/2026	59.900đ	60.000đ	63.800đ	59.900đ	↑ 0.34%	8,600
11/2/2026	59.700đ	60.400đ	60.400đ	59.000đ	↑ 3.47%	14,800
10/2/2026	57.700đ	57.700đ	57.700đ	57.700đ	↓ 0.17%	100
9/2/2026	57.800đ	57.900đ	57.900đ	57.800đ	↓ 0.17%	200
6/2/2026	57.900đ	57.000đ	57.900đ	57.000đ	0.00%	200
5/2/2026	57.900đ	56.800đ	57.900đ	56.800đ	↑ 1.94%	10,300
4/2/2026	56.800đ	56.800đ	56.800đ	56.800đ	↑ 0.18%	1,200
3/2/2026	56.700đ	56.700đ	56.700đ	56.700đ	0.00%	3,200
2/2/2026	56.700đ	56.700đ	56.700đ	56.700đ	↓ 0.18%	100
30/1/2026	56.800đ	56.700đ	56.800đ	56.700đ	↑ 0.18%	700
29/1/2026	56.700đ	56.800đ	56.800đ	56.000đ	↓ 0.18%	300
28/1/2026	56.800đ	56.300đ	56.800đ	55.000đ	↓ 0.18%	300
27/1/2026	56.900đ	55.000đ	56.900đ	54.800đ	↑ 0.18%	1,100
26/1/2026	56.800đ	56.800đ	57.000đ	56.800đ	0.00%	900
23/1/2026	56.800đ	56.900đ	56.900đ	56.800đ	↑ 0.89%	1,000
22/1/2026	56.300đ	57.000đ	57.000đ	56.300đ	↓ 1.23%	700
21/1/2026	57.000đ	57.000đ	57.000đ	57.000đ	↑ 2.70%	1,000
20/1/2026	55.500đ	55.700đ	57.500đ	55.200đ	↓ 4.31%	11,000
6/1/2026	58.000đ	58.000đ	58.000đ	57.000đ	0.00%	47,900
5/1/2026	58.000đ	57.100đ	58.000đ	57.100đ	↑ 1.75%	9,100
31/12/2025	57.000đ	57.000đ	57.000đ	57.000đ	↑ 0.53%	100
30/12/2025	56.700đ	57.900đ	60.000đ	56.700đ	↑ 1.07%	10,700
29/12/2025	56.100đ	56.100đ	56.100đ	56.100đ	↑ 0.90%	8,100
26/12/2025	55.600đ	57.200đ	58.000đ	55.500đ	↓ 3.30%	15,400
25/12/2025	57.500đ	57.500đ	57.500đ	57.500đ	↓ 0.69%	100
22/12/2025	57.900đ	56.100đ	57.900đ	56.000đ	0.00%	700
19/12/2025	57.900đ	55.400đ	57.900đ	55.400đ	↓ 0.52%	900
17/12/2025	58.200đ	58.000đ	58.200đ	58.000đ	0.00%	9,100
16/12/2025	58.200đ	55.600đ	58.200đ	55.600đ	↑ 0.17%	14,600
15/12/2025	58.100đ	58.000đ	58.100đ	58.000đ	↓ 0.17%	4,000
12/12/2025	58.200đ	58.000đ	58.200đ	58.000đ	↓ 0.17%	19,700
11/12/2025	58.300đ	55.300đ	58.300đ	55.300đ	↑ 0.52%	6,800
10/12/2025	58.000đ	55.200đ	58.000đ	55.200đ	0.00%	2,100
8/12/2025	58.000đ	59.100đ	59.100đ	58.000đ	↓ 2.52%	3,500
4/12/2025	59.500đ	59.500đ	59.500đ	59.500đ	↓ 0.50%	5,000
2/12/2025	59.800đ	59.800đ	59.800đ	59.800đ	↑ 3.10%	100
1/12/2025	58.000đ	58.000đ	58.000đ	58.000đ	↓ 0.85%	100
28/11/2025	58.500đ	55.500đ	58.900đ	55.500đ	↓ 0.85%	500
21/11/2025	59.000đ	55.000đ	59.000đ	55.000đ	↑ 0.85%	1,100
19/11/2025	58.500đ	58.500đ	58.500đ	58.500đ	0.00%	11,000
18/11/2025	58.500đ	58.500đ	58.500đ	58.500đ	↑ 3.54%	100
14/11/2025	56.500đ	56.500đ	56.500đ	56.500đ	↑ 0.89%	300
13/11/2025	56.000đ	56.000đ	56.000đ	56.000đ	0.00%	1,100
12/11/2025	56.000đ	56.000đ	56.000đ	56.000đ	0.00%	200
11/11/2025	56.000đ	56.000đ	56.000đ	56.000đ	↓ 0.53%	100
10/11/2025	56.300đ	56.300đ	56.300đ	56.300đ	↓ 0.18%	100
6/11/2025	56.400đ	53.800đ	56.400đ	53.800đ	↓ 0.18%	300
5/11/2025	56.500đ	54.500đ	56.500đ	54.500đ	↓ 0.18%	300
4/11/2025	56.600đ	54.700đ	56.600đ	54.600đ	↑ 2.72%	30,300
3/11/2025	55.100đ	56.900đ	56.900đ	55.100đ	↓ 3.33%	200
31/10/2025	57.000đ	56.900đ	57.000đ	55.000đ	0.00%	50,600
30/10/2025	57.000đ	56.700đ	57.000đ	56.700đ	↓ 0.35%	6,300
29/10/2025	57.200đ	55.000đ	57.200đ	55.000đ	↑ 1.06%	700
28/10/2025	56.600đ	56.000đ	56.800đ	54.100đ	↓ 0.70%	17,000
24/10/2025	57.000đ	53.200đ	57.500đ	53.200đ	↑ 1.42%	7,800
23/10/2025	56.200đ	57.000đ	57.000đ	55.600đ	↓ 2.26%	10,400
22/10/2025	57.500đ	57.500đ	57.500đ	57.500đ	0.00%	7,300
21/10/2025	57.500đ	57.500đ	57.500đ	57.500đ	↑ 2.68%	2,200
20/10/2025	56.000đ	56.200đ	56.500đ	56.000đ	↓ 3.45%	49,500
17/10/2025	58.000đ	56.500đ	58.000đ	56.500đ	0.00%	151,900
16/10/2025	58.000đ	57.000đ	58.000đ	57.000đ	0.00%	11,300
15/10/2025	58.000đ	58.000đ	58.000đ	58.000đ	↑ 0.17%	8,000
14/10/2025	57.900đ	56.600đ	57.900đ	56.300đ	↓ 0.17%	2,500
10/10/2025	58.000đ	58.000đ	58.000đ	57.200đ	0.00%	11,300
9/10/2025	58.000đ	58.000đ	58.000đ	58.000đ	0.00%	2,000
8/10/2025	58.000đ	58.200đ	58.200đ	58.000đ	0.00%	600
7/10/2025	58.000đ	58.000đ	58.000đ	58.000đ	0.00%	20,100
6/10/2025	58.000đ	59.000đ	59.000đ	58.000đ	↓ 1.69%	2,500
3/10/2025	59.000đ	57.100đ	59.000đ	57.100đ	↑ 1.37%	9,000
2/10/2025	58.200đ	58.600đ	58.600đ	58.100đ	↓ 1.36%	600
1/10/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	4,700
30/9/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	400
29/9/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	500
25/9/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	1,300
24/9/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	200
23/9/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	500
22/9/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	500
19/9/2025	59.000đ	59.900đ	60.000đ	59.000đ	0.00%	5,600
18/9/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	5,000
17/9/2025	59.000đ	59.000đ	59.600đ	59.000đ	↓ 1.01%	4,000
16/9/2025	59.600đ	59.000đ	59.600đ	59.000đ	0.00%	200
15/9/2025	59.600đ	59.600đ	59.600đ	59.600đ	↓ 0.67%	100
12/9/2025	60.000đ	58.300đ	60.000đ	58.300đ	0.00%	500
11/9/2025	60.000đ	59.100đ	60.000đ	58.000đ	↑ 1.52%	1,000
10/9/2025	59.100đ	59.100đ	60.000đ	59.100đ	0.00%	1,400
9/9/2025	59.100đ	61.000đ	61.000đ	59.100đ	↓ 0.67%	300
8/9/2025	59.500đ	59.100đ	59.500đ	59.100đ	0.00%	110,900
5/9/2025	59.500đ	59.500đ	59.900đ	59.500đ	↑ 0.85%	400
4/9/2025	59.000đ	59.900đ	59.900đ	59.000đ	0.00%	4,200
3/9/2025	59.000đ	59.800đ	60.000đ	59.000đ	↑ 0.68%	12,800
29/8/2025	58.600đ	59.000đ	59.000đ	58.600đ	↓ 0.68%	200
28/8/2025	59.000đ	59.000đ	60.000đ	59.000đ	0.00%	50,500
27/8/2025	59.000đ	58.300đ	59.000đ	58.300đ	↑ 1.20%	500
26/8/2025	58.300đ	58.300đ	58.300đ	58.300đ	↓ 1.19%	100
25/8/2025	59.000đ	59.000đ	59.000đ	59.000đ	↓ 0.17%	100
22/8/2025	59.100đ	61.000đ	61.000đ	59.100đ	↓ 1.17%	1,100
21/8/2025	59.800đ	59.000đ	59.800đ	59.000đ	↑ 1.87%	1,900
20/8/2025	58.700đ	58.700đ	58.700đ	58.700đ	0.00%	200
19/8/2025	58.700đ	59.900đ	60.000đ	58.700đ	↓ 0.51%	1,100
18/8/2025	59.000đ	58.700đ	59.900đ	58.700đ	↑ 0.51%	3,000
15/8/2025	58.700đ	59.000đ	59.000đ	58.700đ	↑ 0.17%	200
14/8/2025	58.600đ	60.700đ	60.700đ	58.600đ	0.00%	1,500
13/8/2025	58.600đ	59.300đ	59.300đ	58.300đ	↑ 0.69%	1,500
12/8/2025	58.200đ	58.500đ	58.500đ	58.200đ	↓ 0.17%	4,700
11/8/2025	58.300đ	60.000đ	61.000đ	58.200đ	↑ 0.34%	9,200
8/8/2025	58.100đ	58.900đ	60.000đ	58.100đ	↑ 0.87%	3,100
7/8/2025	57.600đ	58.000đ	59.500đ	56.800đ	↓ 0.69%	15,500
6/8/2025	58.000đ	58.100đ	58.100đ	58.000đ	↓ 0.17%	1,500
5/8/2025	58.100đ	59.900đ	59.900đ	58.100đ	↑ 0.17%	1,400
4/8/2025	58.000đ	57.600đ	58.000đ	57.600đ	↑ 0.69%	200
1/8/2025	57.600đ	57.900đ	61.000đ	57.500đ	↓ 0.35%	11,200
31/7/2025	57.800đ	57.800đ	59.000đ	57.600đ	0.00%	32,900
30/7/2025	57.800đ	57.500đ	57.800đ	57.500đ	↑ 1.05%	500
28/7/2025	57.200đ	56.800đ	59.400đ	56.700đ	↓ 0.69%	13,700
25/7/2025	57.600đ	56.200đ	59.500đ	56.200đ	↓ 0.35%	17,500
24/7/2025	57.800đ	59.000đ	59.000đ	57.500đ	↑ 0.87%	1,100
23/7/2025	57.300đ	58.000đ	60.500đ	57.100đ	↑ 0.53%	11,000
22/7/2025	57.000đ	59.800đ	59.800đ	57.000đ	↓ 0.87%	1,800
21/7/2025	57.500đ	55.600đ	60.000đ	55.500đ	↑ 0.70%	14,800
18/7/2025	57.100đ	57.000đ	59.900đ	57.000đ	↓ 3.38%	17,400
17/7/2025	59.100đ	56.500đ	59.100đ	56.500đ	↑ 4.60%	4,100
16/7/2025	56.500đ	60.000đ	60.000đ	56.500đ	↓ 2.59%	11,500
15/7/2025	58.000đ	58.300đ	58.500đ	58.000đ	↑ 0.17%	1,400
14/7/2025	57.900đ	58.100đ	58.100đ	57.900đ	↑ 1.94%	2,600
11/7/2025	56.800đ	57.000đ	57.400đ	56.600đ	↓ 0.35%	1,300
10/7/2025	57.000đ	58.000đ	58.000đ	55.500đ	0.00%	3,300
9/7/2025	57.000đ	57.000đ	57.000đ	56.500đ	↑ 0.71%	1,900
8/7/2025	56.600đ	55.100đ	58.000đ	54.300đ	↓ 1.22%	5,600
7/7/2025	57.300đ	58.400đ	58.400đ	55.100đ	↓ 1.38%	2,900
4/7/2025	58.100đ	58.400đ	58.900đ	56.600đ	↑ 2.47%	11,300
3/7/2025	56.700đ	57.900đ	58.800đ	56.700đ	↑ 0.18%	17,400
2/7/2025	56.600đ	54.500đ	57.400đ	54.500đ	↓ 2.25%	500
1/7/2025	57.900đ	55.500đ	57.900đ	55.500đ	↑ 5.27%	4,800
30/6/2025	55.000đ	59.700đ	59.700đ	55.000đ	↓ 1.79%	200
27/6/2025	56.000đ	57.900đ	57.900đ	56.000đ	↑ 0.90%	200
26/6/2025	55.500đ	55.500đ	57.500đ	55.500đ	↑ 0.54%	1,400
25/6/2025	55.200đ	54.100đ	57.500đ	54.100đ	0.00%	700
24/6/2025	55.200đ	55.000đ	55.200đ	55.000đ	↓ 0.54%	600
23/6/2025	55.500đ	55.500đ	56.100đ	55.500đ	0.00%	12,900
20/6/2025	55.500đ	55.100đ	59.000đ	55.100đ	↓ 1.94%	900
19/6/2025	56.600đ	56.500đ	56.600đ	56.500đ	↑ 0.18%	78,000
18/6/2025	56.500đ	56.500đ	56.500đ	54.400đ	0.00%	600
17/6/2025	56.500đ	58.300đ	59.100đ	56.500đ	↑ 2.17%	51,500
16/6/2025	55.300đ	55.100đ	56.000đ	55.100đ	↓ 1.25%	500
13/6/2025	56.000đ	56.000đ	56.000đ	56.000đ	↓ 0.88%	200
12/6/2025	56.500đ	56.000đ	56.500đ	54.600đ	0.00%	6,000
11/6/2025	56.500đ	56.500đ	56.500đ	56.500đ	↓ 0.88%	300
10/6/2025	57.000đ	54.200đ	57.000đ	54.200đ	↑ 1.79%	1,100
9/6/2025	56.000đ	56.200đ	57.500đ	53.900đ	↑ 2.75%	24,700
6/6/2025	54.500đ	53.700đ	56.500đ	53.700đ	0.00%	18,800
5/6/2025	54.500đ	53.800đ	54.500đ	53.800đ	↑ 0.74%	9,100
4/6/2025	54.100đ	53.700đ	54.600đ	53.700đ	↓ 1.10%	1,700
3/6/2025	54.700đ	53.400đ	55.300đ	53.400đ	↓ 0.73%	3,200
2/6/2025	55.100đ	52.100đ	55.100đ	52.100đ	↑ 3.57%	200
30/5/2025	53.200đ	56.600đ	56.600đ	53.200đ	↓ 4.49%	1,200
29/5/2025	55.700đ	55.900đ	55.900đ	55.700đ	↑ 0.18%	600

Thấp nhất:52.100đ

Cao nhất:63.800đ

Chênh lệch:11.700đ

Trung bình:57.334,23đ

% Thay đổi:+62.55%

Dữ liệu Lịch sử Công ty cổ phần Nước Thủ Dầu Một

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
28/5/2026	57.200đ	57.200đ	57.200đ	57.100đ	0.00%	600
27/5/2026	57.200đ	57.100đ	57.200đ	57.100đ	↑ 0.35%	2,300
26/5/2026	57.000đ	57.000đ	57.200đ	57.000đ	↓ 0.35%	2,000
25/5/2026	57.200đ	57.100đ	57.300đ	57.000đ	↓ 0.35%	10,400
22/5/2026	57.400đ	59.900đ	59.900đ	56.100đ	↑ 2.50%	43,600
21/5/2026	56.000đ	55.000đ	57.900đ	53.300đ	0.00%	18,800
20/5/2026	56.000đ	57.000đ	57.600đ	54.500đ	↓ 3.28%	18,800
19/5/2026	57.900đ	57.000đ	57.900đ	57.000đ	0.00%	2,100
18/5/2026	57.900đ	57.000đ	57.900đ	53.900đ	↑ 1.58%	17,800
15/5/2026	57.000đ	57.000đ	57.500đ	57.000đ	0.00%	9,300
14/5/2026	57.000đ	57.000đ	57.000đ	57.000đ	0.00%	71,700
13/5/2026	57.000đ	57.000đ	57.000đ	57.000đ	0.00%	31,000
12/5/2026	57.000đ	56.100đ	57.000đ	56.100đ	↓ 0.35%	9,400
11/5/2026	57.200đ	57.400đ	57.400đ	54.200đ	↓ 0.35%	11,400
8/5/2026	57.400đ	53.900đ	57.400đ	53.900đ	↑ 0.35%	12,400
7/5/2026	57.200đ	54.100đ	57.200đ	54.100đ	↑ 0.35%	94,500
6/5/2026	57.000đ	57.000đ	57.000đ	57.000đ	0.00%	1,200
5/5/2026	57.000đ	57.000đ	57.900đ	57.000đ	↓ 1.55%	5,100
4/5/2026	57.900đ	56.100đ	57.900đ	56.100đ	↑ 0.52%	400
29/4/2026	57.600đ	57.500đ	57.600đ	57.500đ	↑ 0.52%	1,200
28/4/2026	57.300đ	57.500đ	57.500đ	57.300đ	↓ 0.35%	5,100
24/4/2026	57.500đ	61.700đ	61.700đ	57.500đ	↓ 0.35%	2,200
23/4/2026	57.700đ	57.800đ	57.800đ	57.500đ	↑ 0.87%	5,000
22/4/2026	57.200đ	57.400đ	57.400đ	57.200đ	↓ 0.35%	200
21/4/2026	57.400đ	57.200đ	57.400đ	57.200đ	↓ 0.35%	1,200
20/4/2026	57.600đ	56.600đ	60.800đ	54.000đ	↑ 1.05%	9,700
17/4/2026	57.000đ	57.000đ	57.000đ	57.000đ	↑ 0.18%	100
16/4/2026	56.900đ	56.600đ	56.900đ	56.600đ	↑ 0.35%	3,400
15/4/2026	56.700đ	57.000đ	57.000đ	56.100đ	↑ 1.25%	7,000
14/4/2026	56.000đ	54.700đ	58.000đ	54.700đ	↓ 3.45%	4,000
13/4/2026	58.000đ	57.400đ	58.100đ	57.400đ	↑ 1.05%	17,300
10/4/2026	57.400đ	55.600đ	57.400đ	55.600đ	↑ 0.88%	7,900
9/4/2026	56.900đ	57.500đ	57.500đ	56.900đ	↓ 0.52%	4,200
8/4/2026	57.200đ	57.400đ	57.400đ	56.700đ	0.00%	1,900
7/4/2026	57.200đ	58.500đ	58.500đ	57.200đ	↓ 0.17%	600
3/4/2026	57.300đ	57.500đ	57.500đ	57.300đ	↑ 0.70%	300
2/4/2026	56.900đ	56.000đ	56.900đ	56.000đ	↑ 1.61%	5,200
1/4/2026	56.000đ	55.100đ	56.000đ	55.100đ	↑ 1.82%	101,000
31/3/2026	55.000đ	54.500đ	55.000đ	54.500đ	↑ 0.92%	238,900
30/3/2026	54.500đ	54.000đ	54.500đ	53.200đ	↑ 2.44%	33,700
27/3/2026	53.200đ	56.000đ	56.000đ	53.000đ	↓ 3.97%	9,300
26/3/2026	55.400đ	55.400đ	55.400đ	55.400đ	↓ 0.18%	100
25/3/2026	55.500đ	56.000đ	56.000đ	55.500đ	↑ 1.83%	400
24/3/2026	54.500đ	54.200đ	54.500đ	54.200đ	↑ 0.55%	400
23/3/2026	54.200đ	54.200đ	54.200đ	54.200đ	0.00%	700
20/3/2026	54.200đ	54.200đ	54.200đ	54.200đ	↓ 1.45%	100
19/3/2026	55.000đ	55.000đ	55.000đ	55.000đ	↑ 1.48%	1,900
18/3/2026	54.200đ	57.000đ	57.000đ	54.200đ	↓ 3.21%	2,600
17/3/2026	56.000đ	58.900đ	58.900đ	56.000đ	↓ 1.41%	2,300
16/3/2026	56.800đ	58.000đ	58.000đ	56.800đ	↓ 0.18%	400
13/3/2026	56.900đ	56.900đ	56.900đ	56.900đ	↓ 0.18%	1,000
12/3/2026	57.000đ	54.200đ	57.000đ	54.200đ	↓ 0.35%	400
11/3/2026	57.200đ	58.000đ	58.000đ	57.200đ	↓ 0.35%	200
10/3/2026	57.400đ	57.500đ	57.500đ	55.000đ	↓ 0.69%	9,800
9/3/2026	57.800đ	55.100đ	57.900đ	53.900đ	↓ 0.17%	16,700
6/3/2026	57.900đ	58.000đ	58.000đ	57.900đ	↑ 0.35%	300
5/3/2026	57.700đ	57.800đ	57.800đ	57.700đ	↓ 0.35%	200
4/3/2026	57.900đ	58.000đ	58.000đ	57.900đ	0.00%	400
3/3/2026	57.900đ	57.900đ	57.900đ	57.900đ	↓ 0.17%	100
2/3/2026	58.000đ	58.000đ	58.000đ	57.000đ	0.00%	1,200
27/2/2026	58.000đ	58.000đ	58.000đ	58.000đ	0.00%	48,300
26/2/2026	58.000đ	58.000đ	58.000đ	57.400đ	0.00%	32,700
25/2/2026	58.000đ	57.200đ	58.000đ	57.200đ	0.00%	53,800
24/2/2026	58.000đ	57.100đ	58.100đ	57.100đ	↓ 0.85%	47,200
23/2/2026	58.500đ	57.000đ	58.500đ	57.000đ	↓ 0.68%	600
13/2/2026	58.900đ	58.900đ	58.900đ	58.900đ	↓ 1.67%	100
12/2/2026	59.900đ	60.000đ	63.800đ	59.900đ	↑ 0.34%	8,600
11/2/2026	59.700đ	60.400đ	60.400đ	59.000đ	↑ 3.47%	14,800
10/2/2026	57.700đ	57.700đ	57.700đ	57.700đ	↓ 0.17%	100
9/2/2026	57.800đ	57.900đ	57.900đ	57.800đ	↓ 0.17%	200
6/2/2026	57.900đ	57.000đ	57.900đ	57.000đ	0.00%	200
5/2/2026	57.900đ	56.800đ	57.900đ	56.800đ	↑ 1.94%	10,300
4/2/2026	56.800đ	56.800đ	56.800đ	56.800đ	↑ 0.18%	1,200
3/2/2026	56.700đ	56.700đ	56.700đ	56.700đ	0.00%	3,200
2/2/2026	56.700đ	56.700đ	56.700đ	56.700đ	↓ 0.18%	100
30/1/2026	56.800đ	56.700đ	56.800đ	56.700đ	↑ 0.18%	700
29/1/2026	56.700đ	56.800đ	56.800đ	56.000đ	↓ 0.18%	300
28/1/2026	56.800đ	56.300đ	56.800đ	55.000đ	↓ 0.18%	300
27/1/2026	56.900đ	55.000đ	56.900đ	54.800đ	↑ 0.18%	1,100
26/1/2026	56.800đ	56.800đ	57.000đ	56.800đ	0.00%	900
23/1/2026	56.800đ	56.900đ	56.900đ	56.800đ	↑ 0.89%	1,000
22/1/2026	56.300đ	57.000đ	57.000đ	56.300đ	↓ 1.23%	700
21/1/2026	57.000đ	57.000đ	57.000đ	57.000đ	↑ 2.70%	1,000
20/1/2026	55.500đ	55.700đ	57.500đ	55.200đ	↓ 4.31%	11,000
6/1/2026	58.000đ	58.000đ	58.000đ	57.000đ	0.00%	47,900
5/1/2026	58.000đ	57.100đ	58.000đ	57.100đ	↑ 1.75%	9,100
31/12/2025	57.000đ	57.000đ	57.000đ	57.000đ	↑ 0.53%	100
30/12/2025	56.700đ	57.900đ	60.000đ	56.700đ	↑ 1.07%	10,700
29/12/2025	56.100đ	56.100đ	56.100đ	56.100đ	↑ 0.90%	8,100
26/12/2025	55.600đ	57.200đ	58.000đ	55.500đ	↓ 3.30%	15,400
25/12/2025	57.500đ	57.500đ	57.500đ	57.500đ	↓ 0.69%	100
22/12/2025	57.900đ	56.100đ	57.900đ	56.000đ	0.00%	700
19/12/2025	57.900đ	55.400đ	57.900đ	55.400đ	↓ 0.52%	900
17/12/2025	58.200đ	58.000đ	58.200đ	58.000đ	0.00%	9,100
16/12/2025	58.200đ	55.600đ	58.200đ	55.600đ	↑ 0.17%	14,600
15/12/2025	58.100đ	58.000đ	58.100đ	58.000đ	↓ 0.17%	4,000
12/12/2025	58.200đ	58.000đ	58.200đ	58.000đ	↓ 0.17%	19,700
11/12/2025	58.300đ	55.300đ	58.300đ	55.300đ	↑ 0.52%	6,800
10/12/2025	58.000đ	55.200đ	58.000đ	55.200đ	0.00%	2,100
8/12/2025	58.000đ	59.100đ	59.100đ	58.000đ	↓ 2.52%	3,500
4/12/2025	59.500đ	59.500đ	59.500đ	59.500đ	↓ 0.50%	5,000
2/12/2025	59.800đ	59.800đ	59.800đ	59.800đ	↑ 3.10%	100
1/12/2025	58.000đ	58.000đ	58.000đ	58.000đ	↓ 0.85%	100
28/11/2025	58.500đ	55.500đ	58.900đ	55.500đ	↓ 0.85%	500
21/11/2025	59.000đ	55.000đ	59.000đ	55.000đ	↑ 0.85%	1,100
19/11/2025	58.500đ	58.500đ	58.500đ	58.500đ	0.00%	11,000
18/11/2025	58.500đ	58.500đ	58.500đ	58.500đ	↑ 3.54%	100
14/11/2025	56.500đ	56.500đ	56.500đ	56.500đ	↑ 0.89%	300
13/11/2025	56.000đ	56.000đ	56.000đ	56.000đ	0.00%	1,100
12/11/2025	56.000đ	56.000đ	56.000đ	56.000đ	0.00%	200
11/11/2025	56.000đ	56.000đ	56.000đ	56.000đ	↓ 0.53%	100
10/11/2025	56.300đ	56.300đ	56.300đ	56.300đ	↓ 0.18%	100
6/11/2025	56.400đ	53.800đ	56.400đ	53.800đ	↓ 0.18%	300
5/11/2025	56.500đ	54.500đ	56.500đ	54.500đ	↓ 0.18%	300
4/11/2025	56.600đ	54.700đ	56.600đ	54.600đ	↑ 2.72%	30,300
3/11/2025	55.100đ	56.900đ	56.900đ	55.100đ	↓ 3.33%	200
31/10/2025	57.000đ	56.900đ	57.000đ	55.000đ	0.00%	50,600
30/10/2025	57.000đ	56.700đ	57.000đ	56.700đ	↓ 0.35%	6,300
29/10/2025	57.200đ	55.000đ	57.200đ	55.000đ	↑ 1.06%	700
28/10/2025	56.600đ	56.000đ	56.800đ	54.100đ	↓ 0.70%	17,000
24/10/2025	57.000đ	53.200đ	57.500đ	53.200đ	↑ 1.42%	7,800
23/10/2025	56.200đ	57.000đ	57.000đ	55.600đ	↓ 2.26%	10,400
22/10/2025	57.500đ	57.500đ	57.500đ	57.500đ	0.00%	7,300
21/10/2025	57.500đ	57.500đ	57.500đ	57.500đ	↑ 2.68%	2,200
20/10/2025	56.000đ	56.200đ	56.500đ	56.000đ	↓ 3.45%	49,500
17/10/2025	58.000đ	56.500đ	58.000đ	56.500đ	0.00%	151,900
16/10/2025	58.000đ	57.000đ	58.000đ	57.000đ	0.00%	11,300
15/10/2025	58.000đ	58.000đ	58.000đ	58.000đ	↑ 0.17%	8,000
14/10/2025	57.900đ	56.600đ	57.900đ	56.300đ	↓ 0.17%	2,500
10/10/2025	58.000đ	58.000đ	58.000đ	57.200đ	0.00%	11,300
9/10/2025	58.000đ	58.000đ	58.000đ	58.000đ	0.00%	2,000
8/10/2025	58.000đ	58.200đ	58.200đ	58.000đ	0.00%	600
7/10/2025	58.000đ	58.000đ	58.000đ	58.000đ	0.00%	20,100
6/10/2025	58.000đ	59.000đ	59.000đ	58.000đ	↓ 1.69%	2,500
3/10/2025	59.000đ	57.100đ	59.000đ	57.100đ	↑ 1.37%	9,000
2/10/2025	58.200đ	58.600đ	58.600đ	58.100đ	↓ 1.36%	600
1/10/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	4,700
30/9/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	400
29/9/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	500
25/9/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	1,300
24/9/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	200
23/9/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	500
22/9/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	500
19/9/2025	59.000đ	59.900đ	60.000đ	59.000đ	0.00%	5,600
18/9/2025	59.000đ	59.000đ	59.000đ	59.000đ	0.00%	5,000
17/9/2025	59.000đ	59.000đ	59.600đ	59.000đ	↓ 1.01%	4,000
16/9/2025	59.600đ	59.000đ	59.600đ	59.000đ	0.00%	200
15/9/2025	59.600đ	59.600đ	59.600đ	59.600đ	↓ 0.67%	100
12/9/2025	60.000đ	58.300đ	60.000đ	58.300đ	0.00%	500
11/9/2025	60.000đ	59.100đ	60.000đ	58.000đ	↑ 1.52%	1,000
10/9/2025	59.100đ	59.100đ	60.000đ	59.100đ	0.00%	1,400
9/9/2025	59.100đ	61.000đ	61.000đ	59.100đ	↓ 0.67%	300
8/9/2025	59.500đ	59.100đ	59.500đ	59.100đ	0.00%	110,900
5/9/2025	59.500đ	59.500đ	59.900đ	59.500đ	↑ 0.85%	400
4/9/2025	59.000đ	59.900đ	59.900đ	59.000đ	0.00%	4,200
3/9/2025	59.000đ	59.800đ	60.000đ	59.000đ	↑ 0.68%	12,800
29/8/2025	58.600đ	59.000đ	59.000đ	58.600đ	↓ 0.68%	200
28/8/2025	59.000đ	59.000đ	60.000đ	59.000đ	0.00%	50,500
27/8/2025	59.000đ	58.300đ	59.000đ	58.300đ	↑ 1.20%	500
26/8/2025	58.300đ	58.300đ	58.300đ	58.300đ	↓ 1.19%	100
25/8/2025	59.000đ	59.000đ	59.000đ	59.000đ	↓ 0.17%	100
22/8/2025	59.100đ	61.000đ	61.000đ	59.100đ	↓ 1.17%	1,100
21/8/2025	59.800đ	59.000đ	59.800đ	59.000đ	↑ 1.87%	1,900
20/8/2025	58.700đ	58.700đ	58.700đ	58.700đ	0.00%	200
19/8/2025	58.700đ	59.900đ	60.000đ	58.700đ	↓ 0.51%	1,100
18/8/2025	59.000đ	58.700đ	59.900đ	58.700đ	↑ 0.51%	3,000
15/8/2025	58.700đ	59.000đ	59.000đ	58.700đ	↑ 0.17%	200
14/8/2025	58.600đ	60.700đ	60.700đ	58.600đ	0.00%	1,500
13/8/2025	58.600đ	59.300đ	59.300đ	58.300đ	↑ 0.69%	1,500
12/8/2025	58.200đ	58.500đ	58.500đ	58.200đ	↓ 0.17%	4,700
11/8/2025	58.300đ	60.000đ	61.000đ	58.200đ	↑ 0.34%	9,200
8/8/2025	58.100đ	58.900đ	60.000đ	58.100đ	↑ 0.87%	3,100
7/8/2025	57.600đ	58.000đ	59.500đ	56.800đ	↓ 0.69%	15,500
6/8/2025	58.000đ	58.100đ	58.100đ	58.000đ	↓ 0.17%	1,500
5/8/2025	58.100đ	59.900đ	59.900đ	58.100đ	↑ 0.17%	1,400
4/8/2025	58.000đ	57.600đ	58.000đ	57.600đ	↑ 0.69%	200
1/8/2025	57.600đ	57.900đ	61.000đ	57.500đ	↓ 0.35%	11,200
31/7/2025	57.800đ	57.800đ	59.000đ	57.600đ	0.00%	32,900
30/7/2025	57.800đ	57.500đ	57.800đ	57.500đ	↑ 1.05%	500
28/7/2025	57.200đ	56.800đ	59.400đ	56.700đ	↓ 0.69%	13,700
25/7/2025	57.600đ	56.200đ	59.500đ	56.200đ	↓ 0.35%	17,500
24/7/2025	57.800đ	59.000đ	59.000đ	57.500đ	↑ 0.87%	1,100
23/7/2025	57.300đ	58.000đ	60.500đ	57.100đ	↑ 0.53%	11,000
22/7/2025	57.000đ	59.800đ	59.800đ	57.000đ	↓ 0.87%	1,800
21/7/2025	57.500đ	55.600đ	60.000đ	55.500đ	↑ 0.70%	14,800
18/7/2025	57.100đ	57.000đ	59.900đ	57.000đ	↓ 3.38%	17,400
17/7/2025	59.100đ	56.500đ	59.100đ	56.500đ	↑ 4.60%	4,100
16/7/2025	56.500đ	60.000đ	60.000đ	56.500đ	↓ 2.59%	11,500
15/7/2025	58.000đ	58.300đ	58.500đ	58.000đ	↑ 0.17%	1,400
14/7/2025	57.900đ	58.100đ	58.100đ	57.900đ	↑ 1.94%	2,600
11/7/2025	56.800đ	57.000đ	57.400đ	56.600đ	↓ 0.35%	1,300
10/7/2025	57.000đ	58.000đ	58.000đ	55.500đ	0.00%	3,300
9/7/2025	57.000đ	57.000đ	57.000đ	56.500đ	↑ 0.71%	1,900
8/7/2025	56.600đ	55.100đ	58.000đ	54.300đ	↓ 1.22%	5,600
7/7/2025	57.300đ	58.400đ	58.400đ	55.100đ	↓ 1.38%	2,900
4/7/2025	58.100đ	58.400đ	58.900đ	56.600đ	↑ 2.47%	11,300
3/7/2025	56.700đ	57.900đ	58.800đ	56.700đ	↑ 0.18%	17,400
2/7/2025	56.600đ	54.500đ	57.400đ	54.500đ	↓ 2.25%	500
1/7/2025	57.900đ	55.500đ	57.900đ	55.500đ	↑ 5.27%	4,800
30/6/2025	55.000đ	59.700đ	59.700đ	55.000đ	↓ 1.79%	200
27/6/2025	56.000đ	57.900đ	57.900đ	56.000đ	↑ 0.90%	200
26/6/2025	55.500đ	55.500đ	57.500đ	55.500đ	↑ 0.54%	1,400
25/6/2025	55.200đ	54.100đ	57.500đ	54.100đ	0.00%	700
24/6/2025	55.200đ	55.000đ	55.200đ	55.000đ	↓ 0.54%	600
23/6/2025	55.500đ	55.500đ	56.100đ	55.500đ	0.00%	12,900
20/6/2025	55.500đ	55.100đ	59.000đ	55.100đ	↓ 1.94%	900
19/6/2025	56.600đ	56.500đ	56.600đ	56.500đ	↑ 0.18%	78,000
18/6/2025	56.500đ	56.500đ	56.500đ	54.400đ	0.00%	600
17/6/2025	56.500đ	58.300đ	59.100đ	56.500đ	↑ 2.17%	51,500
16/6/2025	55.300đ	55.100đ	56.000đ	55.100đ	↓ 1.25%	500
13/6/2025	56.000đ	56.000đ	56.000đ	56.000đ	↓ 0.88%	200
12/6/2025	56.500đ	56.000đ	56.500đ	54.600đ	0.00%	6,000
11/6/2025	56.500đ	56.500đ	56.500đ	56.500đ	↓ 0.88%	300
10/6/2025	57.000đ	54.200đ	57.000đ	54.200đ	↑ 1.79%	1,100
9/6/2025	56.000đ	56.200đ	57.500đ	53.900đ	↑ 2.75%	24,700
6/6/2025	54.500đ	53.700đ	56.500đ	53.700đ	0.00%	18,800
5/6/2025	54.500đ	53.800đ	54.500đ	53.800đ	↑ 0.74%	9,100
4/6/2025	54.100đ	53.700đ	54.600đ	53.700đ	↓ 1.10%	1,700
3/6/2025	54.700đ	53.400đ	55.300đ	53.400đ	↓ 0.73%	3,200
2/6/2025	55.100đ	52.100đ	55.100đ	52.100đ	↑ 3.57%	200
30/5/2025	53.200đ	56.600đ	56.600đ	53.200đ	↓ 4.49%	1,200
29/5/2025	55.700đ	55.900đ	55.900đ	55.700đ	↑ 0.18%	600

Thấp nhất:52.100đ

Cao nhất:63.800đ

Chênh lệch:11.700đ

Trung bình:57.334,23đ

% Thay đổi:+62.55%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Công ty cổ phần Nước Thủ Dầu Một

Dữ liệu Lịch sử Công ty cổ phần Nước Thủ Dầu Một

Dữ liệu Lịch sử Công ty cổ phần Nước Thủ Dầu Một

Dữ liệu Lịch sử Công ty cổ phần Nước Thủ Dầu Một