CTCP Cấp nước Nhà Bè (nbw)

29.80
0
(0%)
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) 		-0.50 -1.65% 29,200 12,100 0.3
28.30
30.90
29.80
2 tháng
(2024-07-22) 		-3 -9.15% 66,600 34,900 1.0
27.90
32.80
29.80
3 tháng
(2024-06-21) 		0.60 2.05% 112,900 66,900 2.0
27.90
32.80
29.80
6 tháng
(2024-03-25) 		6.30 26.81% 201,700 92,600 2.7
23.12
32.80
29.80
12 tháng
(2023-09-25) 		9.44 46.36% 329,100 91,100 2.7
20.07
32.80
29.80
24 tháng
(2022-09-30) 		-0.21 -0.71% 447,064 109,100 3.2
14.64
32.80
29.80
36 tháng
(2021-10-05) 		8.53 40.10% 659,457 110,100 3.2
14.64
32.80
29.80
60 tháng
(2019-10-16) 		6.84 29.80% 863,579 112,400 3.2
14.48
33.50
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
17.07
 2 17.07 17.07 17.07 0 0 0
17/09/2020
17.07
 100 15.53 17.07 17.07 0 0 0
16/09/2020
15.53
 100 17.23 17.23 15.53 0 0 0
15/09/2020
17.23
 500 15.69 17.23 15.69 0 0 0
14/09/2020
15.69
 0 15.69 15.69 15.69 0 0 0
11/09/2020
15.69
 300 17.23 17.96 15.69 0 0 0
10/09/2020
17.23
 0 17.23 17.23 17.23 0 0 0
09/09/2020
17.23
 300 15.69 17.23 15.77 0 0 0
08/09/2020
15.69
 200 16.99 17.96 15.69 0 0 0
07/09/2020
16.99
 200 15.45 16.99 15.13 0 0 0
04/09/2020
15.45
 101 16.02 16.02 15.45 0 0 0
03/09/2020
16.02
 400 15.85 17.39 14.72 0 0 0
01/09/2020
15.85
 100 17.55 17.55 15.85 0 0 0
31/08/2020
17.55
 100 16.02 17.55 17.55 0 0 0
28/08/2020
16.02
 300 16.34 17.96 15.61 0 0 0
27/08/2020
16.34
 100 17.23 17.23 16.34 0 0 0
26/08/2020
17.23
 0 17.23 17.23 17.23 0 0 0
25/08/2020
17.23
 2,100 16.99 18.20 17.23 0 0 0
24/08/2020
16.99
 200 17.96 17.96 16.99 0 0 0
21/08/2020
17.96
 0 17.96 17.96 17.96 0 0 0
20/08/2020
17.96
 0 17.96 17.96 17.96 0 0 0
19/08/2020
17.96
 0 17.96 17.96 17.96 0 0 0
18/08/2020
17.96
 0 17.96 17.96 17.96 0 0 0
17/08/2020
17.96
 0 17.96 17.96 17.96 0 0 0
14/08/2020
17.96
 0 17.96 17.96 17.96 0 0 0
13/08/2020
17.96
 0 17.96 17.96 17.96 0 0 0
12/08/2020
17.96
 100 16.99 17.96 17.96 0 0 0
11/08/2020
16.99
 102 16.10 16.99 16.99 0 0 0
10/08/2020
16.10
 100 14.64 16.10 16.10 0 0 0
07/08/2020
14.64
 0 14.64 14.64 14.64 0 0 0
06/08/2020
14.64
 0 14.64 14.64 14.64 0 0 0
05/08/2020
14.64
 0 14.64 14.64 14.64 0 0 0
04/08/2020
14.64
 0 14.64 14.64 14.64 0 0 0
03/08/2020
14.64
 300 14.64 16.10 14.64 0 0 0
31/07/2020
14.64
 200 14.48 15.85 14.64 0 0 0
30/07/2020
14.48
 0 14.48 14.48 14.48 0 0 0
29/07/2020
14.48
 0 14.48 14.48 14.48 0 0 0
28/07/2020
14.48
 100 16.02 16.02 14.48 0 100 -0.0
27/07/2020
16.02
 400 14.56 16.02 16.02 0 0 0
24/07/2020
14.56
 100 16.18 16.18 14.56 0 100 -0.0
23/07/2020
16.18
 1,400 14.72 16.18 14.24 0 0 0
22/07/2020
14.72
 0 14.72 14.72 14.72 0 0 0
21/07/2020
14.72
 100 15.77 15.77 14.72 0 0 0
20/07/2020
15.77
 0 15.77 15.77 15.77 0 0 0
17/07/2020
15.77
 0 15.77 15.77 15.77 0 0 0
16/07/2020
15.77
 0 15.77 15.77 15.77 0 0 0
15/07/2020
15.77
 2 15.77 15.77 15.77 0 0 0
14/07/2020
15.77
 0 15.77 15.77 15.77 0 0 0
13/07/2020
15.77
 0 15.77 15.77 15.77 0 0 0
10/07/2020
15.77
 7,200 16.18 17.80 15.05 0 0 0
09/07/2020
16.18
 0 16.18 16.18 16.18 0 0 0
08/07/2020
16.18
 0 16.18 16.18 16.18 0 0 0
07/07/2020
16.18
 0 16.18 16.18 16.18 0 0 0
06/07/2020
16.18
 0 16.18 16.18 16.18 0 0 0
03/07/2020
16.18
 0 16.18 16.18 16.18 0 0 0
02/07/2020
16.18
 2 16.18 16.18 16.18 0 0 0
01/07/2020
16.18
 0 16.18 16.18 16.18 0 0 0
30/06/2020
16.18
 2,500 16.18 16.18 15.37 0 0 0
29/06/2020
16.18
 3,900 14.96 16.18 14.96 0 0 0
26/06/2020
14.96
 2,100 16.34 16.34 14.96 0 0 0
25/06/2020
16.34
 0 16.34 16.34 16.34 0 0 0
24/06/2020
16.34
 0 16.34 16.34 16.34 0 0 0
23/06/2020
16.34
 4 16.34 16.34 16.34 0 0 0
22/06/2020
16.34
 2,801 18.04 18.04 16.34 0 0 0
19/06/2020
18.04
 0 18.04 18.04 18.04 0 0 0
18/06/2020
18.04
 1,000 18.20 18.20 18.04 0 0 0
17/06/2020
18.20
 0 18.20 18.20 18.20 0 0 0
16/06/2020
18.20
 200 18.44 18.44 16.66 0 0 0
15/06/2020
18.44
 1,000 16.91 18.44 18.44 0 0 0
12/06/2020
16.91
 1,400 18.60 18.60 16.82 0 0 0
11/06/2020
18.60
 0 18.60 18.60 18.60 0 0 0
10/06/2020
18.60
 0 18.60 18.60 18.60 0 0 0
09/06/2020
18.60
 900 17.31 18.60 18.60 0 0 0
08/06/2020
17.31
 2,805 17.31 17.31 17.23 0 0 0
05/06/2020
17.31
 2,100 17.80 17.80 17.23 0 0 0
04/06/2020
17.80
 1,300 16.91 17.80 16.18 0 0 0
03/06/2020
16.91
 4,800 17.96 17.96 16.91 0 0 0
02/06/2020
17.96
 4,500 19.57 19.57 17.96 0 0 0
01/06/2020
19.57
 1,200 20.30 21.44 18.28 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 9%
29/05/2020
20.30
 0 20.30 20.30 20.30 0 0 0
28/05/2020
20.30
 500 20.77 21.94 20.30 0 0 0
27/05/2020
20.77
 1,300 20.77 21.94 19.91 0 0 0
26/05/2020
20.77
 7,100 23.04 23.04 20.77 0 0 0
25/05/2020
23.04
 300 25.53 25.53 23.04 0 0 0
22/05/2020
25.53
 105 23.35 25.53 25.53 0 0 0
21/05/2020
23.35
 2,400 21.94 23.97 19.76 0 0 0
20/05/2020
21.94
 700 24.36 24.36 21.94 0 0 0
19/05/2020
24.36
 105 27.02 27.02 24.36 0 0 0
18/05/2020
27.02
 0 27.02 27.02 27.02 0 0 0
15/05/2020
27.02
 300 24.91 27.17 22.72 0 0 0
14/05/2020
24.91
 300 22.72 24.91 22.72 0 0 0
13/05/2020
22.72
 2,100 22.72 24.99 21.08 0 0 0
12/05/2020
22.72
 3,600 25.22 27.56 22.72 0 0 0
11/05/2020
25.22
 0 25.22 25.22 25.22 0 0 0
08/05/2020
25.22
 100 24.05 25.22 25.22 0 0 0
07/05/2020
24.05
 100 26.71 26.71 24.05 0 0 0
06/05/2020
26.71
 0 26.71 26.71 26.71 0 0 0
05/05/2020
26.71
 0 26.71 26.71 26.71 0 0 0
04/05/2020
26.71
 200 24.60 26.71 26.71 0 0 0
29/04/2020
24.60
 100 27.33 27.33 24.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |