CTCP Cấp nước Nhà Bè (nbw)

30.90
1.30
(4.39%)
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) 		0.60 1.98% 25,500 10,500 0.3
28.30
30.90
30.90
2 tháng
(2024-07-18) 		-1.90 -5.79% 68,900 37,000 1.1
27.90
32.80
30.90
3 tháng
(2024-06-18) 		0.55 1.81% 113,600 67,700 2.0
27.90
32.80
30.90
6 tháng
(2024-03-20) 		7.40 31.49% 198,000 91,000 2.7
23.12
32.80
30.90
12 tháng
(2023-09-22) 		10.54 51.77% 325,700 89,500 2.6
20.07
32.80
30.90
24 tháng
(2022-09-27) 		2.97 10.62% 443,365 107,500 3.1
14.64
32.80
30.90
36 tháng
(2021-10-04) 		9.63 45.27% 657,057 108,500 3.1
14.64
32.80
30.90
60 tháng
(2019-10-14) 		7.94 34.60% 859,879 110,800 3.2
14.48
33.50
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
30.90
 300 27.50 30.90 27.50 0 100 -0.0
13/09/2024
29.60
 300 27.50 29.60 27.50 0 100 -0.0
12/09/2024
29.40
 200 27.50 29.40 27.50 0 100 -0.0
11/09/2024
29.50
 6,900 27.10 29.50 27 2,900 0 0.1
10/09/2024
28.30
 0 28.30 28.30 28.30 0 0 0
09/09/2024
28.30
 0 28.30 28.30 28.30 0 0 0
06/09/2024
28.30
 0 28.30 28.30 28.30 0 0 0
05/09/2024
28.30
 400 27.50 28.30 27.50 100 100 0
04/09/2024
29.90
 1,000 29.80 29.90 29.80 0 0 0
30/08/2024
28.30
 0 28.30 28.30 28.30 0 0 0
29/08/2024
28.30
 0 28.30 28.30 28.30 0 0 0
28/08/2024
28.30
 0 28.30 28.30 28.30 0 0 0
27/08/2024
28.30
 14,600 28.50 28.60 28.30 8,900 0 0.3
26/08/2024
30.50
 0 30.50 30.50 30.50 0 0 0
23/08/2024
30.50
 0 30.50 30.50 30.50 0 0 0
22/08/2024
30.50
 1,800 28.70 30.50 28.70 300 1,300 -0.0
21/08/2024
30.30
 0 30.30 30.30 30.30 0 0 0
20/08/2024
30.30
 0 30.30 30.30 30.30 0 0 0
19/08/2024
30.30
 0 30.30 30.30 30.30 0 0 0
16/08/2024
30.30
 200 28.50 30.30 28.50 0 0 0
15/08/2024
30.50
 400 29.20 30.80 29.20 0 100 -0.0
14/08/2024
32.40
 200 29.60 32.40 29.60 0 100 -0.0
13/08/2024
32.80
 200 29 32.80 29 0 100 -0.0
12/08/2024
31.80
 4,300 28.60 31.80 28.60 4,000 100 0.1
09/08/2024
31.30
 200 31.70 31.70 31.30 100 0 0.0
08/08/2024
30.40
 5,200 29.30 32.30 29.30 2,300 100 0.1
07/08/2024
32.50
 1,900 29 32.80 29 1,700 100 0.1
06/08/2024
31.40
 100 31.40 31.40 31.40 0 0 0
05/08/2024
30.50
 300 28.10 30.90 28.10 0 100 -0.0
02/08/2024
30.70
 200 30.70 30.70 30.70 0 0 0
01/08/2024
31.90
 100 31.90 31.90 31.90 0 0 0
31/07/2024
29.90
 9,200 29.90 29.90 29.90 7,100 0 0.2
30/07/2024
29.90
 11,600 28.40 31 28.40 8,000 100 0.2
29/07/2024
31.20
 200 27.60 31.20 27.60 0 100 -0.0
26/07/2024
30.50
 100 30.50 30.50 30.50 0 0 0
25/07/2024
27.90
 1,600 27.90 27.90 27.90 0 0 0
24/07/2024
30.80
 700 29.60 30.80 29.60 600 100 0.0
23/07/2024
30.80
 600 29.60 30.80 29.60 0 0 0
22/07/2024
32.80
 100 32.80 32.80 32.80 0 0 0
19/07/2024
31.40
 5,700 29.60 32.60 29.60 4,000 100 0.1
18/07/2024
32.80
 300 28.70 32.80 28.70 0 200 -0.0
17/07/2024
31.70
 3,300 29.50 32.10 29.50 2,700 100 0.1
16/07/2024
32.50
 100 32.50 32.50 32.50 0 0 0
15/07/2024
30
 100 30 30 30 0 100 -0.0
12/07/2024
32.30
 100 32.30 32.30 32.30 0 100 -0.0
11/07/2024
32.30
 200 29.50 32.30 29.50 0 100 -0.0
10/07/2024
29.50
 200 29.50 29.50 29.50 0 100 -0.0
09/07/2024
29.50
 100 29.50 29.50 29.50 0 100 -0.0
08/07/2024
29.50
 100 29.50 29.50 29.50 0 100 -0.0
05/07/2024
29.50
 100 29.50 29.50 29.50 0 0 0
04/07/2024
29.50
 0 29.50 29.50 29.50 0 0 0
03/07/2024
29.50
 200 29.50 29.50 29.50 100 0 0.0
02/07/2024
29.50
 6,400 30 30 29 5,000 100 0.1
01/07/2024
31.70
 2,500 29.50 31.80 29.40 2,000 0 0.1
28/06/2024
29.50
 8,600 29 29.60 29 6,000 100 0.2
27/06/2024
30.70
 600 29.80 30.70 28 100 100 -0.0
26/06/2024
29.80
 100 29.80 29.80 29.80 0 0 0
25/06/2024
27.90
 6,000 30 32.80 27.90 5,300 100 0.2
24/06/2024
30.70
 10,800 29.20 30.70 27.10 8,000 0 0.2
21/06/2024
29.20
 800 28.90 32.40 28.90 300 100 0.0
20/06/2024
32.10
 400 29.10 32.70 29.10 300 100 0.0
19/06/2024: Cổ tức tiền mặt tỉ lệ: 15.5%
19/06/2024
32.30
 200 28.80 32.30 28.80 0 100 -0.0
18/06/2024
30.35
 3,800 27.97 30.73 27.97 2,400 100 0.1
17/06/2024
31.02
 2,300 27.78 31.11 27.78 2,000 100 0.1
14/06/2024
30.83
 19,400 27.78 31.21 27.78 7,000 100 0.2
13/06/2024
30.83
 300 26.45 30.83 26.45 0 100 -0.0
12/06/2024
28.45
 16,300 26.45 28.92 26.35 10,000 200 0.3
11/06/2024
29.11
 200 26.45 29.11 26.45 0 100 -0.0
10/06/2024
29.11
 100 29.11 29.11 29.11 0 0 0
07/06/2024
26.64
 7,000 28.35 28.35 26.26 0 0 0
06/06/2024
28.16
 0 28.16 28.16 28.16 0 0 0
05/06/2024
28.16
 8,100 27.40 28.16 27.40 3,000 0 0.1
04/06/2024
27.40
 1,200 27.40 27.40 27.40 0 0 0
03/06/2024
27.40
 2,300 24.55 27.40 24.55 0 200 -0.0
31/05/2024
27.12
 200 24.74 27.12 24.74 0 100 -0.0
30/05/2024
26.64
 1,200 24.26 26.64 24.17 0 100 -0.0
29/05/2024
26.64
 100 26.64 26.64 26.64 0 0 0
28/05/2024
24.55
 0 24.55 24.55 24.55 0 0 0
27/05/2024
24.55
 3,100 27.02 27.02 24.55 0 100 -0.0
24/05/2024
26.92
 900 24.93 26.92 24.74 100 100 0
23/05/2024
26.64
 0 26.64 26.64 26.64 0 0 0
22/05/2024
26.64
 100 26.64 26.64 26.64 0 0 0
21/05/2024
24.93
 0 24.93 24.93 24.93 0 0 0
20/05/2024
24.93
 100 24.93 24.93 24.93 0 100 -0.0
17/05/2024
27.02
 100 27.02 27.02 27.02 0 0 0
16/05/2024
24.83
 100 24.83 24.83 24.83 0 100 -0.0
15/05/2024
26.35
 0 26.35 26.35 26.35 0 0 0
14/05/2024
26.35
 0 26.35 26.35 26.35 0 0 0
13/05/2024
26.35
 0 26.35 26.35 26.35 0 0 0
10/05/2024
26.35
 0 26.35 26.35 26.35 0 0 0
09/05/2024
26.35
 1,200 27.40 27.40 26.35 0 0 0
08/05/2024
25.31
 100 25.31 25.31 25.31 0 100 -0.0
07/05/2024
27.88
 1,000 24.93 27.88 24.93 0 100 -0.0
06/05/2024
27.02
 200 25.88 27.02 25.88 0 0 0
03/05/2024
25.88
 3,300 26.92 26.92 25.88 0 0 0
02/05/2024
24.64
 100 24.64 24.64 24.64 0 100 -0.0
26/04/2024
27.31
 200 23.79 27.31 23.79 0 100 -0.0
25/04/2024
26.07
 0 26.07 26.07 26.07 0 0 0
24/04/2024
26.07
 800 24.64 27.12 24.64 0 100 -0.0
23/04/2024
27.31
 7,500 24.64 27.40 24.36 4,000 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |