CTCP Cấp nước Nhà Bè (nbw)

27.70
-0.40
(-1.42%)
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
(2024-10-14) 		-2.50 -8.17% 1,300 0 0
27.40
30.70
28.10
2 tháng
(2024-09-13) 		-1.50 -5.07% 80,100 7,000 0.2
27.40
35.90
28.10
3 tháng
(2024-08-14) 		-4.30 -13.27% 105,800 17,500 0.5
27.40
35.90
28.10
6 tháng
(2024-05-16) 		3.27 13.16% 256,200 95,600 2.8
24.55
35.90
28.10
12 tháng
(2023-11-20) 		7.64 37.37% 324,200 97,400 2.9
20.46
35.90
28.10
24 tháng
(2022-11-23) 		10.20 56.99% 513,228 114,700 3.3
14.64
35.90
28.10
36 tháng
(2021-11-29) 		8.19 41.14% 718,057 115,700 3.4
14.64
35.90
28.10
60 tháng
(2019-12-09) 		-0.01 -0.04% 938,078 118,000 3.4
14.48
35.90
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2020
27.33
 0 27.33 27.33 27.33 0 0 0
27/04/2020
27.33
 0 27.33 27.33 27.33 0 0 0
24/04/2020
27.33
 0 27.33 27.33 27.33 0 0 0
23/04/2020
27.33
 0 27.33 27.33 27.33 0 0 0
22/04/2020
27.33
 0 27.33 27.33 27.33 0 0 0
21/04/2020
27.33
 0 27.33 27.33 27.33 0 0 0
20/04/2020
27.33
 300 27.41 27.41 24.68 0 0 0
17/04/2020
27.41
 100 30.45 30.45 27.41 0 0 0
16/04/2020
30.45
 0 30.45 30.45 30.45 0 0 0
15/04/2020
30.45
 500 27.80 30.45 30.45 0 0 0
14/04/2020
27.80
 0 27.80 27.80 27.80 0 0 0
13/04/2020
27.80
 0 27.80 27.80 27.80 0 0 0
10/04/2020
27.80
 0 27.80 27.80 27.80 0 0 0
09/04/2020
27.80
 0 27.80 27.80 27.80 0 0 0
08/04/2020
27.80
 0 27.80 27.80 27.80 0 0 0
07/04/2020
27.80
 0 27.80 27.80 27.80 0 0 0
06/04/2020
27.80
 0 27.80 27.80 27.80 0 0 0
03/04/2020
27.80
 0 27.80 27.80 27.80 0 0 0
01/04/2020
27.80
 0 27.80 27.80 27.80 0 0 0
31/03/2020
27.80
 0 27.80 27.80 27.80 0 0 0
30/03/2020
27.80
 0 27.80 27.80 27.80 0 0 0
27/03/2020
27.80
 0 27.80 27.80 27.80 0 0 0
26/03/2020
27.80
 500 25.30 27.80 22.80 0 0 0
25/03/2020
25.30
 2,000 28.11 30.77 25.30 0 0 0
24/03/2020
28.11
 100 31.16 31.16 28.11 0 0 0
23/03/2020
31.16
 0 31.16 31.16 31.16 0 0 0
20/03/2020
31.16
 0 31.16 31.16 31.16 0 0 0
19/03/2020
31.16
 0 31.16 31.16 31.16 0 0 0
18/03/2020
31.16
 5 31.16 31.16 31.16 0 0 0
17/03/2020
31.16
 0 31.16 31.16 31.16 0 0 0
16/03/2020
31.16
 8 31.16 31.16 31.16 0 0 0
13/03/2020
31.16
 0 31.16 31.16 31.16 0 0 0
12/03/2020
31.16
 100 30.92 31.16 31.16 0 0 0
11/03/2020
30.92
 0 30.92 30.92 30.92 0 0 0
10/03/2020
30.92
 1,700 28.58 31.16 25.77 0 0 0
09/03/2020
28.58
 0 28.58 28.58 28.58 0 0 0
06/03/2020
28.58
 6 28.58 28.58 28.58 0 0 0
05/03/2020
28.58
 100 26.08 28.58 28.58 0 0 0
04/03/2020
26.08
 105 23.82 26.08 26.08 0 0 0
03/03/2020
23.82
 0 23.82 23.82 23.82 0 0 0
02/03/2020
23.82
 0 23.82 23.82 23.82 0 0 0
28/02/2020
23.82
 0 23.82 23.82 23.82 0 0 0
27/02/2020
23.82
 500 21.79 23.82 23.82 0 0 0
26/02/2020
21.79
 0 21.79 21.79 21.79 0 0 0
25/02/2020
21.79
 0 21.79 21.79 21.79 0 0 0
24/02/2020
21.79
 50 21.79 21.79 21.79 0 0 0
21/02/2020
21.79
 100 24.21 24.21 21.79 0 0 0
20/02/2020
24.21
 0 24.21 24.21 24.21 0 0 0
19/02/2020
24.21
 0 24.21 24.21 24.21 0 0 0
18/02/2020
24.21
 0 24.21 24.21 24.21 0 0 0
17/02/2020
24.21
 100 26.86 26.86 24.21 0 0 0
14/02/2020
26.86
 0 26.86 26.86 26.86 0 0 0
13/02/2020
26.86
 103 29.83 29.83 26.86 0 0 0
12/02/2020
29.83
 700 27.25 29.91 27.25 100 0 0.0
11/02/2020
27.25
 0 27.25 27.25 27.25 0 0 0
10/02/2020
27.25
 100 30.22 30.22 27.25 0 0 0
07/02/2020
30.22
 100 33.50 33.50 30.22 0 0 0
06/02/2020
33.50
 0 33.50 33.50 33.50 0 0 0
05/02/2020
33.50
 0 33.50 33.50 33.50 0 0 0
04/02/2020
33.50
 0 33.50 33.50 33.50 0 0 0
03/02/2020
33.50
 0 33.50 33.50 33.50 0 0 0
31/01/2020
33.50
 0 33.50 33.50 33.50 0 0 0
30/01/2020
33.50
 0 33.50 33.50 33.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |