CTCP Cấp thoát nước Bến Tre (nbt)

17.70
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
(2024-08-19) 		0.90 5.36% 23,200 3,700 0.1
15.60
17.90
17.70
2 tháng
(2024-07-18) 		0.70 4.12% 34,200 3,400 0.1
15.60
17.90
17.70
3 tháng
(2024-06-18) 		1.84 11.61% 43,500 3,000 0.1
15.38
17.90
17.70
6 tháng
(2024-03-20) 		3.76 27.01% 98,655 9,100 0.1
12.11
17.90
17.70
12 tháng
(2023-09-22) 		5.38 43.67% 193,361 16,800 0.2
11.58
17.90
17.70
24 tháng
(2022-09-27) 		5.48 44.88% 250,605 24,100 0.4
10.15
17.90
17.70
36 tháng
(2021-10-04) 		6.25 54.61% 510,591 91,400 1.4
10.15
17.90
17.70
60 tháng
(2019-10-14) 		13.81 354.68% 836,715 151,300 2.2
3.89
17.90
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
17.70
 600 17.70 17.70 17.70 0 0 0
13/09/2024
17.50
 200 17.90 17.90 17.50 0 0 0
12/09/2024
15.60
 0 15.60 15.60 15.60 0 0 0
11/09/2024
15.60
 100 15.60 15.60 15.60 0 100 -0.0
10/09/2024
17.90
 800 17.90 17.90 17.90 0 0 0
09/09/2024
17.80
 0 17.80 17.80 17.80 0 0 0
06/09/2024
17.80
 1,100 17.80 17.80 17.80 0 1,000 -0.0
05/09/2024
17.70
 300 17.60 17.70 17.60 0 200 -0.0
04/09/2024
17.40
 900 17.50 17.50 17.40 0 0 0
30/08/2024
17.20
 300 17.10 17.20 17.10 0 0 0
29/08/2024
17.20
 200 17.20 17.20 17.20 0 0 0
28/08/2024
17
 0 17 17 17 0 0 0
27/08/2024
17
 200 17 17 17 0 0 0
26/08/2024
16.90
 0 16.90 16.90 16.90 0 0 0
23/08/2024
16.90
 8,700 16.90 16.90 16.80 5,000 0 0.1
22/08/2024
16.90
 4,300 16.80 17 16.80 0 0 0
21/08/2024
17
 3,100 17 17 16.80 0 0 0
20/08/2024
17
 1,800 17 17 17 0 0 0
19/08/2024
16.80
 600 17 17 16.80 0 0 0
16/08/2024
17
 0 17 17 17 0 0 0
15/08/2024
17
 200 17 17 17 0 0 0
14/08/2024
16.80
 300 16.80 16.80 16.80 0 0 0
13/08/2024
17
 100 17 17 17 0 0 0
12/08/2024
16.90
 600 16.90 16.90 16.90 0 0 0
09/08/2024
17
 200 17 17 17 0 0 0
08/08/2024
16.80
 700 16.80 16.80 16.80 0 0 0
07/08/2024
16.80
 100 16.80 16.80 16.80 0 0 0
06/08/2024
16.80
 200 16.80 16.80 16.80 0 0 0
05/08/2024
17
 500 16.80 17 16.80 0 0 0
02/08/2024
16.80
 0 16.80 16.80 16.80 0 0 0
01/08/2024
16.80
 5,100 16.80 16.80 16.80 0 0 0
31/07/2024
17
 1,200 16.80 17 16.80 0 0 0
30/07/2024
16.60
 200 16.70 16.70 16.60 0 0 0
29/07/2024
16.80
 0 16.80 16.80 16.80 0 0 0
26/07/2024
16.80
 0 16.80 16.80 16.80 0 0 0
25/07/2024
16.80
 0 16.80 16.80 16.80 0 0 0
24/07/2024
16.80
 0 16.80 16.80 16.80 0 0 0
23/07/2024
16.90
 200 16.60 16.90 16.60 0 100 -0.0
22/07/2024
17
 800 16.60 17 16.60 0 100 -0.0
19/07/2024
17
 300 16.60 17 16.60 0 0 0
18/07/2024
17
 300 16 17 16 0 100 -0.0
17/07/2024
17.20
 500 17.20 17.20 17.20 0 0 0
16/07/2024
17.20
 0 17.20 17.20 17.20 0 0 0
15/07/2024: Cổ tức tiền mặt tỉ lệ: 7%
15/07/2024
17.50
 600 16 17.50 16 0 100 -0.0
12/07/2024
17.30
 500 15.38 17.30 15.38 0 100 -0.0
11/07/2024
17.30
 600 16.34 17.30 16.34 0 100 -0.0
10/07/2024
17.30
 400 17.30 17.30 17.11 0 0 0
09/07/2024
16.34
 200 16.34 16.34 16.34 0 0 0
08/07/2024
15.38
 100 15.38 15.38 15.38 0 100 -0.0
05/07/2024
16.34
 800 16.34 16.34 16.34 0 0 0
04/07/2024
16.34
 0 16.34 16.34 16.34 0 0 0
03/07/2024
16.34
 1,400 16.34 16.44 16.34 0 0 0
02/07/2024
16.34
 0 16.34 16.34 16.34 0 0 0
01/07/2024
16.34
 0 16.34 16.34 16.34 0 0 0
28/06/2024
16.34
 500 16.34 16.34 16.34 0 0 0
27/06/2024
15.95
 0 15.95 15.95 15.95 0 0 0
26/06/2024
15.95
 0 15.95 15.95 15.95 0 0 0
25/06/2024
16.05
 600 15.95 16.05 15.95 0 0 0
24/06/2024
16.05
 1,100 16.05 16.05 16.05 0 0 0
21/06/2024
15.86
 1,500 15.86 15.86 15.86 0 0 0
20/06/2024
15.86
 500 15.67 15.86 15.67 0 0 0
19/06/2024
15.86
 0 15.86 15.86 15.86 0 0 0
18/06/2024
15.86
 0 15.86 15.86 15.86 0 0 0
17/06/2024
15.95
 500 15.67 15.95 15.67 0 100 -0.0
14/06/2024
15.95
 2,400 15.95 15.95 15.95 400 1,400 -0.0
13/06/2024
15.67
 0 15.67 15.67 15.67 0 0 0
12/06/2024
15.67
 200 15.67 15.67 15.67 0 0 0
11/06/2024
15.86
 200 15.86 15.86 15.86 0 0 0
10/06/2024
15.67
 300 14.99 15.67 14.99 0 100 -0.0
07/06/2024
15.67
 1,000 15.67 15.67 15.67 0 0 0
06/06/2024
15.67
 0 15.67 15.67 15.67 0 0 0
05/06/2024
15.67
 400 15.67 15.67 15.67 0 0 0
04/06/2024
15.67
 1,500 15.67 15.67 15.67 0 0 0
03/06/2024
15.67
 1,500 15.67 15.67 15.67 0 0 0
31/05/2024
15.67
 0 15.67 15.67 15.67 0 0 0
30/05/2024
15.67
 2,800 15.67 15.67 15.67 0 0 0
29/05/2024
15.19
 0 15.19 15.19 15.19 0 0 0
28/05/2024
15.19
 200 15.19 15.19 15.19 100 0 0.0
27/05/2024
15.19
 500 15.19 15.19 15.19 0 0 0
24/05/2024
15.67
 1,500 15.57 15.67 15.57 800 0 0.0
23/05/2024
15.38
 500 15.57 15.57 15.38 0 0 0
22/05/2024
15.47
 8,300 15.19 15.95 15.19 3,300 3,800 -0.0
21/05/2024
14.90
 800 14.90 14.90 14.90 0 0 0
20/05/2024
14.90
 200 14.90 14.90 14.90 0 0 0
17/05/2024
14.90
 500 14.90 14.90 14.90 0 0 0
16/05/2024
14.90
 700 14.51 14.90 14.51 0 0 0
15/05/2024
14.90
 1 14.51 14.51 14.51 0 0 0
14/05/2024
14.90
 8,100 14.42 14.90 14.42 6,900 0 0.1
13/05/2024
14.42
 0 14.42 14.42 14.42 0 0 0
10/05/2024
14.42
 207 14.42 14.42 14.42 0 0 0
09/05/2024
14.42
 1,610 12.78 14.42 12.78 400 100 0.0
08/05/2024
14.42
 0 14.42 14.42 14.42 0 0 0
07/05/2024
14.42
 212 14.42 14.42 14.42 0 0 0
06/05/2024
13.84
 408 13.84 13.84 13.84 0 0 0
03/05/2024
12.11
 0 12.11 12.11 12.11 0 0 0
02/05/2024
12.11
 100 12.11 12.11 12.11 0 100 -0.0
26/04/2024
14.22
 0 14.22 14.22 14.22 0 0 0
25/04/2024
14.13
 300 14.42 14.42 14.13 0 0 0
24/04/2024
14.13
 0 14.13 14.13 14.13 0 0 0
23/04/2024
14.13
 100 14.13 14.13 14.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |