CTCP Cấp nước Bến Thành (btw)

46.30
-5.10
(-9.92%)
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
(2024-08-19) 		15.69 43.92% 11,800 3,200 0.1
35.71
57.60
46.30
2 tháng
(2024-07-18) 		13.43 35.36% 16,600 6,000 0.2
35.42
57.60
46.30
3 tháng
(2024-06-18) 		13.13 34.32% 17,200 5,800 0.2
35.42
57.60
46.30
6 tháng
(2024-03-20) 		19.68 62.06% 36,300 4,700 0.2
31.72
57.60
46.30
12 tháng
(2023-09-22) 		18.74 57.36% 51,600 9,900 0.4
26.41
57.60
46.30
24 tháng
(2022-09-27) 		20.50 66.36% 120,056 33,800 1.3
21.28
57.60
46.30
36 tháng
(2021-10-04) 		23.30 82.89% 483,762 71,400 2.6
21.28
57.60
46.30
60 tháng
(2019-10-14) 		31.90 163.58% 692,232 124,330 4.1
18.16
57.60
46.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
46.30
 100 46.30 46.30 46.30 0 100 -0.0
13/09/2024
51.40
 1,400 42.20 51.40 42.20 0 100 -0.0
12/09/2024
46.80
 500 46.80 46.80 46.80 0 0 0
11/09/2024
51.90
 100 51.90 51.90 51.90 0 100 -0.0
10/09/2024
57.60
 2,300 48.60 58 48.60 1,000 100 0.0
09/09/2024
54
 100 54 54 54 0 0 0
06/09/2024
49.90
 1,300 47.10 51.90 47.10 1,000 100 0.0
05/09/2024
52.30
 1,500 43.20 52.40 43.20 500 100 0.0
04/09/2024
47.90
 200 44.10 47.90 44.10 0 100 -0.0
30/08/2024: Cổ tức tiền mặt tỉ lệ: 8.62%
30/08/2024
49
 2,700 41.30 49.10 41 1,000 100 0.0
29/08/2024
44.94
 500 40.92 44.94 40.23 0 100 -0.0
28/08/2024
40.92
 1,100 35.91 40.92 35.91 500 0 0.0
27/08/2024
37.28
 0 37.28 37.28 37.28 0 0 0
26/08/2024
37.28
 100 37.28 37.28 37.28 0 0 0
23/08/2024
35.71
 0 35.71 35.71 35.71 0 0 0
22/08/2024
35.71
 0 35.71 35.71 35.71 0 0 0
21/08/2024
35.71
 0 35.71 35.71 35.71 0 0 0
20/08/2024
35.71
 0 35.71 35.71 35.71 0 0 0
19/08/2024
35.71
 0 35.71 35.71 35.71 0 0 0
16/08/2024
35.71
 300 35.71 35.71 35.71 0 0 0
15/08/2024
35.42
 0 35.42 35.42 35.42 0 0 0
14/08/2024
35.42
 0 35.42 35.42 35.42 0 0 0
13/08/2024
35.42
 0 35.42 35.42 35.42 0 0 0
12/08/2024
35.42
 0 35.42 35.42 35.42 0 0 0
09/08/2024
35.42
 0 35.42 35.42 35.42 0 0 0
08/08/2024
35.42
 0 35.42 35.42 35.42 0 0 0
07/08/2024
35.42
 0 35.42 35.42 35.42 0 0 0
06/08/2024
35.42
 100 35.42 35.42 35.42 100 100 0
05/08/2024
35.52
 0 35.52 35.52 35.52 0 0 0
02/08/2024
35.52
 0 35.52 35.52 35.52 0 0 0
01/08/2024
35.52
 0 35.52 35.52 35.52 0 0 0
31/07/2024
35.52
 0 35.52 35.52 35.52 0 0 0
30/07/2024
35.52
 0 35.52 35.52 35.52 0 0 0
29/07/2024
35.52
 0 35.52 35.52 35.52 0 0 0
26/07/2024
35.52
 0 35.52 35.52 35.52 0 0 0
25/07/2024
35.52
 100 35.52 35.52 35.52 0 100 -0.0
24/07/2024
39.35
 200 39.35 39.35 39.35 0 0 0
23/07/2024
35.81
 0 35.81 35.81 35.81 0 0 0
22/07/2024
35.81
 1,000 35.32 35.81 35.32 0 0 0
19/07/2024
37.09
 3,000 37.09 37.09 37.09 3,000 0 0.1
18/07/2024
37.97
 100 37.97 37.97 37.97 0 100 -0.0
17/07/2024
41.90
 100 41.90 41.90 41.90 0 0 0
16/07/2024
38.17
 0 38.17 38.17 38.17 0 0 0
15/07/2024
38.17
 0 38.17 38.17 38.17 0 0 0
12/07/2024
38.17
 0 38.17 38.17 38.17 0 0 0
11/07/2024
38.17
 0 38.17 38.17 38.17 0 0 0
10/07/2024
38.17
 0 38.17 38.17 38.17 0 0 0
09/07/2024
38.17
 0 38.17 38.17 38.17 0 0 0
08/07/2024
38.17
 0 38.17 38.17 38.17 0 0 0
05/07/2024
38.17
 0 38.17 38.17 38.17 0 0 0
04/07/2024
38.17
 0 38.17 38.17 38.17 0 0 0
03/07/2024
38.17
 0 38.17 38.17 38.17 0 0 0
02/07/2024
38.17
 0 38.17 38.17 38.17 0 0 0
01/07/2024
38.17
 0 38.17 38.17 38.17 0 0 0
28/06/2024
38.17
 0 38.17 38.17 38.17 0 0 0
27/06/2024
38.17
 100 38.17 38.17 38.17 0 100 -0.0
26/06/2024
41.90
 100 41.90 41.90 41.90 0 0 0
25/06/2024
38.17
 0 38.17 38.17 38.17 0 0 0
24/06/2024
38.17
 100 38.17 38.17 38.17 0 100 -0.0
21/06/2024
42.09
 100 42.09 42.09 42.09 0 0 0
20/06/2024
38.27
 0 38.27 38.27 38.27 0 0 0
19/06/2024
38.27
 0 38.27 38.27 38.27 0 0 0
18/06/2024
38.27
 100 38.27 38.27 38.27 0 0 0
17/06/2024
38.27
 0 38.27 38.27 38.27 0 0 0
14/06/2024
38.27
 0 38.27 38.27 38.27 0 0 0
13/06/2024
38.27
 200 38.27 38.27 38.27 0 0 0
12/06/2024
38.27
 0 38.27 38.27 38.27 0 0 0
11/06/2024
38.27
 0 38.27 38.27 38.27 0 0 0
10/06/2024
38.27
 4,600 38.27 38.27 38.27 0 0 0
07/06/2024
37.09
 0 37.09 37.09 37.09 0 0 0
06/06/2024
37.09
 100 37.09 37.09 37.09 0 0 0
05/06/2024
37.09
 4,500 37.09 37.09 37.09 4,300 4,500 -0.0
04/06/2024
37.09
 0 37.09 37.09 37.09 0 0 0
03/06/2024
37.09
 0 37.09 37.09 37.09 0 0 0
31/05/2024
37.09
 600 37.09 37.09 37.09 600 0 0.0
30/05/2024
36.99
 100 36.99 36.99 36.99 0 0 0
29/05/2024
37.09
 100 37.09 37.09 37.09 0 0 0
28/05/2024
35.32
 0 35.32 35.32 35.32 0 0 0
27/05/2024
35.32
 0 35.32 35.32 35.32 0 0 0
24/05/2024
35.32
 0 35.32 35.32 35.32 0 0 0
23/05/2024
35.32
 0 35.32 35.32 35.32 0 0 0
22/05/2024
35.32
 0 35.32 35.32 35.32 0 0 0
21/05/2024
35.32
 0 35.32 35.32 35.32 0 0 0
20/05/2024
35.32
 0 35.32 35.32 35.32 0 0 0
17/05/2024: Cổ tức tiền mặt tỉ lệ: 13.5%
17/05/2024
35.32
 1,000 35.42 35.42 35.32 0 100 -0.0
16/05/2024
36.45
 200 34.08 36.45 34.08 0 100 -0.0
15/05/2024
36.45
 1,000 33.61 36.45 33.61 0 100 -0.0
14/05/2024
36.45
 100 36.45 36.45 36.45 0 0 0
13/05/2024
33.23
 0 33.23 33.23 33.23 0 0 0
10/05/2024
33.23
 0 33.23 33.23 33.23 0 0 0
09/05/2024
33.23
 1,000 34.56 34.56 33.23 0 1,000 -0.0
08/05/2024
34.56
 200 34.56 34.56 34.56 0 0 0
07/05/2024
35.50
 0 35.50 35.50 35.50 0 0 0
06/05/2024
35.50
 100 35.50 35.50 35.50 0 0 0
03/05/2024
34.37
 0 34.37 34.37 34.37 0 0 0
02/05/2024
34.37
 0 34.37 34.37 34.37 0 0 0
26/04/2024
34.37
 0 34.37 34.37 34.37 0 0 0
25/04/2024
34.37
 0 34.37 34.37 34.37 0 0 0
24/04/2024
34.37
 0 34.37 34.37 34.37 0 0 0
23/04/2024
34.37
 0 34.37 34.37 34.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |