CTCP Cấp thoát nước Bến Tre (nbt)

17.60
-0.40
(-2.22%)
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) 		1 5.88% 27,700 5,000 0.1
15.60
18
18
2 tháng
(2024-07-22) 		1 5.88% 38,700 4,800 0.1
15.60
18
18
3 tháng
(2024-06-21) 		2.14 13.50% 48,100 4,300 0.1
15.38
18
18
6 tháng
(2024-03-25) 		3.58 24.86% 99,955 10,400 0.2
12.11
18
18
12 tháng
(2023-09-25) 		5.59 45.02% 197,861 18,100 0.3
11.58
18
18
24 tháng
(2022-09-30) 		5.35 42.33% 253,705 23,800 0.4
10.15
18
18
36 tháng
(2021-10-05) 		6.96 63.01% 512,491 90,700 1.4
10.15
18
18
60 tháng
(2019-10-16) 		14.11 362.38% 841,815 152,600 2.2
3.89
18
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
12.34
 2,900 12.18 12.34 12.18 0 0 0
25/11/2021
12.18
 200 12.18 12.18 12.18 200 0 0.0
24/11/2021
11.94
 1,000 12.67 12.67 11.94 0 0 0
23/11/2021
12.67
 0 12.67 12.67 12.67 0 0 0
22/11/2021
12.67
 300 12.67 12.67 12.67 0 0 0
19/11/2021
12.58
 200 12.58 12.58 12.58 0 0 0
18/11/2021
13.32
 1,203 12.99 13.32 12.99 0 0 0
17/11/2021
12.99
 2,500 12.91 12.99 12.91 1,000 0 0.0
16/11/2021
12.91
 6,800 12.75 12.91 12.75 0 1,300 -0.0
15/11/2021
12.83
 1,800 12.58 12.91 12.58 0 0 0
12/11/2021
12.58
 1,200 12.58 12.58 12.58 0 0 0
11/11/2021
12.83
 1,800 12.34 12.83 12.34 0 0 0
10/11/2021
12.75
 2,900 12.58 12.75 12.18 0 0 0
09/11/2021
12.75
 500 12.75 12.75 12.75 0 0 0
08/11/2021
12.83
 6,000 12.83 12.83 12.75 0 0 0
05/11/2021
13.15
 200 12.83 13.15 12.83 0 0 0
04/11/2021
12.75
 2,700 12.91 12.91 12.75 0 0 0
03/11/2021
13.15
 3,000 12.83 13.15 12.83 0 0 0
02/11/2021
12.99
 4,400 12.83 12.99 12.83 0 200 -0.0
01/11/2021
12.58
 11,000 12.26 12.67 12.26 400 1,800 -0.0
29/10/2021
12.26
 3,000 12.18 12.26 11.69 300 0 0.0
28/10/2021
12.67
 609 12.50 12.91 12.18 100 0 0.0
27/10/2021
12.58
 100 12.58 12.58 12.58 0 0 0
26/10/2021
13.07
 100 13.07 13.07 13.07 0 0 0
25/10/2021
12.75
 4,600 11.77 12.91 11.20 800 0 0.0
22/10/2021
12.18
 1,100 12.18 12.18 12.18 0 0 0
21/10/2021
12.34
 1,000 12.91 12.91 12.34 0 0 0
20/10/2021
12.34
 500 12.34 12.34 12.34 0 0 0
19/10/2021
12.10
 2,800 12.18 12.26 11.85 0 0 0
18/10/2021
12.75
 1,409 14.21 14.21 12.75 0 1,100 -0.0
15/10/2021
12.75
 0 12.75 12.75 12.75 0 0 0
14/10/2021
12.75
 1,200 12.75 12.75 10.88 0 300 -0.0
13/10/2021
11.85
 1,600 12.99 12.99 11.85 500 900 -0.0
12/10/2021
12.99
 9,500 12.58 12.99 12.58 1,600 0 0.0
11/10/2021
12.50
 5,702 11.53 12.50 11.53 0 0 0
08/10/2021
11.29
 1,101 11.29 11.29 11.20 0 0 0
07/10/2021
11.20
 1,000 11.20 11.20 11.20 0 0 0
06/10/2021
11.53
 201 11.45 11.53 11.45 0 0 0
05/10/2021
11.04
 2,501 11.53 11.53 10.96 900 0 0.0
04/10/2021
11.45
 3,200 11.37 11.45 11.04 2,000 0 0.0
01/10/2021
11.45
 200 11.45 11.45 11.45 0 0 0
30/09/2021
11.45
 400 11.45 11.45 11.45 0 0 0
29/09/2021
11.45
 2,600 11.37 11.53 11.37 0 0 0
28/09/2021
12.10
 700 11.37 12.10 11.12 0 0 0
27/09/2021
11.85
 2,200 11.85 11.85 11.77 0 0 0
24/09/2021
12.18
 1,300 12.26 12.26 12.18 0 0 0
23/09/2021
12.18
 600 12.50 12.50 12.18 0 0 0
22/09/2021
12.26
 2,700 12.18 12.50 12.18 0 0 0
21/09/2021
12.18
 1,100 12.42 12.91 12.18 0 0 0
20/09/2021
12.99
 300 13.56 13.56 12.99 200 0 0.0
17/09/2021
12.58
 1,400 13.32 13.32 12.58 0 0 0
16/09/2021
12.75
 200 12.26 12.75 12.26 0 0 0
15/09/2021
13.40
 800 13.40 13.40 13.40 0 0 0
14/09/2021
13.40
 8,300 12.18 13.40 12.18 0 0 0
13/09/2021
12.18
 900 12.50 12.50 12.18 700 0 0.0
10/09/2021
12.10
 2,300 12.34 12.34 11.85 1,000 0 0.0
09/09/2021
12.18
 2,100 12.18 12.18 12.02 0 0 0
08/09/2021
12.10
 5,000 12.10 12.18 11.37 0 0 0
07/09/2021
11.53
 1,710 11.12 11.69 11.12 0 0 0
06/09/2021
12.10
 1,300 12.18 12.18 11.53 0 0 0
01/09/2021
12.18
 6,600 12.18 13.40 11.37 0 0 0
31/08/2021
12.02
 2,112 12.50 12.50 11.37 0 0 0
30/08/2021
12.58
 7,900 10.47 12.58 10.47 1,800 0 0.0
27/08/2021
10.96
 0 10.96 10.96 10.96 0 0 0
26/08/2021
10.96
 0 10.96 10.96 10.96 0 0 0
25/08/2021
10.96
 100 10.96 10.96 10.96 0 0 0
24/08/2021
11.04
 0 11.04 11.04 11.04 0 0 0
23/08/2021
11.04
 0 11.04 11.04 11.04 0 0 0
20/08/2021
10.96
 1,500 10.96 11.37 10.96 1,000 0 0.0
19/08/2021
10.88
 800 10.64 10.88 10.64 100 0 0.0
18/08/2021
11.04
 500 11.04 11.04 11.04 0 0 0
17/08/2021
10.47
 4,800 10.47 10.47 10.47 0 0 0
16/08/2021
10.88
 2,001 10.56 10.88 10.56 0 0 0
13/08/2021
11.29
 0 11.29 11.29 11.29 0 0 0
12/08/2021
11.29
 600 11.12 11.29 11.12 0 0 0
11/08/2021
11.12
 3,506 10.56 11.85 10.56 0 0 0
10/08/2021
10.23
 3,400 10.31 10.31 10.23 0 0 0
09/08/2021
10.39
 1,200 10.23 10.39 10.23 0 0 0
06/08/2021
10.56
 5,502 10.23 10.56 9.99 0 0 0
05/08/2021
10.15
 4,623 10.15 10.31 9.99 0 0 0
04/08/2021
10.15
 1,300 10.23 10.23 10.15 0 0 0
03/08/2021
10.15
 3,100 10.31 10.31 10.15 1,600 0 0.0
02/08/2021
10.47
 2,500 10.56 10.56 10.39 2,000 0 0.0
30/07/2021
10.47
 10,700 10.39 10.47 10.31 3,700 0 0.0
29/07/2021
10.56
 1,200 10.56 10.56 10.56 1,100 0 0.0
28/07/2021
10.56
 1,610 10.80 10.80 10.56 1,000 0 0.0
27/07/2021
10.47
 1,160 10.47 10.47 10.47 0 0 0
26/07/2021
10.56
 10,400 10.56 10.56 10.31 1,600 0 0.0
23/07/2021
11.04
 100 11.04 11.04 11.04 0 0 0
22/07/2021
11.45
 1,200 10.96 11.45 10.96 0 0 0
21/07/2021: Cổ tức tiền mặt tỉ lệ: 4%
21/07/2021
11.12
 4,700 11.69 11.69 10.80 2,500 0 0.0
20/07/2021
11.12
 0 11.12 11.12 11.12 0 0 0
19/07/2021
10.65
 1,800 10.89 11.60 10.65 0 0 0
16/07/2021
11.36
 5,100 10.49 11.52 10.49 2,000 0 0.0
15/07/2021
10.57
 1,700 10.41 10.57 10.41 0 0 0
14/07/2021
10.73
 3,400 10.65 10.73 10.41 700 0 0.0
13/07/2021
10.97
 5,800 10.81 10.97 10.49 2,400 0 0.0
12/07/2021
11.20
 5,200 11.36 11.36 10.81 3,800 0 0.1
09/07/2021
11.20
 3,900 11.12 11.60 11.04 700 0 0.0
08/07/2021
11.44
 2,700 11.04 11.44 11.04 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |