CTCP Cấp nước Bến Thành (btw)

42.70
-4.50
(-9.53%)
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
(2024-10-23) 		7.40 18.59% 11,823 2,400 0.1
39.60
52.40
42.70
2 tháng
(2024-09-23) 		-0.80 -1.67% 17,637 1,900 0.1
37.50
52.40
42.70
3 tháng
(2024-08-26) 		9.92 26.59% 30,366 4,800 0.2
37.28
57.60
42.70
6 tháng
(2024-05-27) 		11.88 33.63% 46,002 7,900 0.3
35.32
57.60
42.70
12 tháng
(2023-11-28) 		13.40 39.65% 65,629 11,400 0.4
31.72
57.60
42.70
24 tháng
(2022-12-05) 		17.63 59.60% 137,080 35,300 1.3
21.45
57.60
42.70
36 tháng
(2021-12-08) 		19.01 67.44% 394,912 54,000 2.0
21.28
57.60
42.70
60 tháng
(2019-12-19) 		21.23 81.71% 630,629 110,330 3.7
19.06
57.60
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2020
41.05
 2,500 45.55 45.55 41.05 300 0 0.0
07/02/2020
45.55
 2 45.55 45.55 45.55 0 0 0
06/02/2020
45.55
 0 45.55 45.55 45.55 0 0 0
05/02/2020
45.55
 0 45.55 45.55 45.55 0 0 0
04/02/2020
45.55
 0 45.55 45.55 45.55 0 0 0
03/02/2020
45.55
 1 45.55 45.55 45.55 0 0 0
31/01/2020
45.55
 100 41.45 45.55 45.55 100 0 0.0
30/01/2020
41.45
 0 41.45 41.45 41.45 0 0 0
22/01/2020
41.45
 100 37.74 41.45 41.45 100 0 0.0
21/01/2020
37.74
 0 37.74 37.74 37.74 0 0 0
20/01/2020
37.74
 100 34.34 37.74 37.74 100 0 0.0
17/01/2020
34.34
 100 31.26 34.34 34.34 100 0 0.0
16/01/2020
31.26
 0 31.26 31.26 31.26 0 0 0
15/01/2020
31.26
 100 28.42 31.26 31.26 100 0 0.0
14/01/2020
28.42
 0 28.42 28.42 28.42 0 0 0
13/01/2020
28.42
 1,101 27.24 29.92 28.42 1,100 0 0.0
10/01/2020
27.24
 0 27.24 27.24 27.24 0 0 0
09/01/2020
27.24
 100 24.79 27.24 27.24 100 0 0.0
08/01/2020
24.79
 139 22.90 24.79 24.79 100 0 0.0
07/01/2020
22.90
 0 22.90 22.90 22.90 0 0 0
06/01/2020
22.90
 0 22.90 22.90 22.90 0 0 0
03/01/2020
22.90
 0 22.90 22.90 22.90 0 0 0
02/01/2020
22.90
 0 22.90 22.90 22.90 0 0 0
31/12/2019
22.90
 0 22.90 22.90 22.90 0 0 0
30/12/2019
22.90
 100 22.90 22.90 22.90 0 0 0
27/12/2019
22.90
 0 22.90 22.90 22.90 0 0 0
26/12/2019
22.90
 0 22.90 22.90 22.90 0 0 0
25/12/2019
22.90
 125 23.45 23.45 22.90 100 0 0.0
24/12/2019
23.45
 1 23.45 23.45 23.45 0 0 0
23/12/2019
23.45
 200 23.53 23.53 23.45 200 0 0.0
20/12/2019
23.53
 1,800 25.97 25.97 23.53 1,800 0 0.1
19/12/2019
25.97
 0 25.97 25.97 25.97 0 0 0
18/12/2019
25.97
 100 23.69 25.97 25.97 0 0 0
17/12/2019
23.69
 2,300 25.19 25.97 23.69 2,000 0 0.1
16/12/2019
25.19
 0 25.19 25.19 25.19 0 0 0
13/12/2019
25.19
 0 25.19 25.19 25.19 0 0 0
12/12/2019
25.19
 0 25.19 25.19 25.19 0 0 0
11/12/2019
25.19
 100 22.90 25.19 25.19 0 0 0
10/12/2019
22.90
 400 22.90 25.19 22.90 100 0 0.0
09/12/2019
22.90
 3,200 23.69 23.69 22.50 2,400 0 0.1
06/12/2019
23.69
 5,400 25.19 26.76 23.69 5,200 0 0.2
05/12/2019
25.19
 500 27.95 27.95 25.19 0 0 0
04/12/2019
27.95
 200 31.03 31.03 27.95 0 0 0
03/12/2019
31.03
 2 31.03 31.03 31.03 0 0 0
02/12/2019
31.03
 0 31.03 31.03 31.03 0 0 0
29/11/2019
31.03
 0 31.03 31.03 31.03 0 0 0
28/11/2019
31.03
 500 33.79 33.79 30.48 0 0 0
27/11/2019
33.79
 0 33.79 33.79 33.79 0 0 0
26/11/2019
33.79
 0 33.79 33.79 33.79 0 0 0
25/11/2019
33.79
 0 33.79 33.79 33.79 0 0 0
22/11/2019
33.79
 0 33.79 33.79 33.79 0 0 0
21/11/2019
33.79
 500 30.79 33.79 33.79 0 0 0
20/11/2019
30.79
 0 30.79 30.79 30.79 0 0 0
19/11/2019
30.79
 500 28.34 30.79 30.79 0 0 0
18/11/2019
28.34
 0 28.34 28.34 28.34 0 0 0
15/11/2019
28.34
 100 26.84 28.34 28.34 0 0 0
14/11/2019
26.84
 0 26.84 26.84 26.84 0 0 0
13/11/2019
26.84
 0 26.84 26.84 26.84 0 0 0
12/11/2019
26.84
 900 25.26 26.84 22.90 0 0 0
11/11/2019
25.26
 19,600 25.82 27.40 23.37 0 0 0
08/11/2019
25.82
 100 24.40 25.82 25.82 0 0 0
07/11/2019
24.40
 100 27.08 27.08 24.40 0 0 0
06/11/2019
27.08
 500 24.79 27.08 27.08 0 0 0
05/11/2019
24.79
 100 27.47 27.47 24.79 0 0 0
04/11/2019
27.47
 418 25.90 27.47 27.47 0 0 0
01/11/2019
25.90
 400 24.24 25.90 25.90 0 0 0
31/10/2019
24.24
 23,500 25.50 25.50 23.61 6,300 0 0.2
30/10/2019
25.50
 2,300 23.29 25.50 23.69 0 0 0
29/10/2019
23.29
 2,000 21.24 23.29 23.29 0 0 0
28/10/2019
21.24
 7,000 21.24 23.21 21.24 0 0 0
25/10/2019
21.24
 0 21.24 21.24 21.24 0 0 0
24/10/2019
21.24
 5,000 19.34 21.24 20.53 0 0 0
23/10/2019
19.34
 1,200 18.47 19.34 18.95 0 300 -0.0
22/10/2019
18.47
 100 18.47 18.47 18.47 0 0 0
21/10/2019
18.47
 300 18.16 18.71 18.47 0 0 0
18/10/2019
18.16
 12 18.16 18.16 18.16 0 0 0
17/10/2019
18.16
 0 18.16 18.16 18.16 0 0 0
16/10/2019
18.16
 0 18.16 18.16 18.16 0 0 0
15/10/2019
18.16
 3,000 19.50 19.50 18.16 0 0 0
14/10/2019
19.50
 0 19.50 19.50 19.50 0 0 0
11/10/2019
19.50
 118 18.24 19.50 19.50 0 0 0
10/10/2019
18.24
 0 18.24 18.24 18.24 0 0 0
09/10/2019
18.24
 2,900 19.19 21.00 17.84 0 0 0
08/10/2019
19.19
 5,500 21.24 21.71 19.19 0 0 0
07/10/2019
21.24
 0 21.24 21.24 21.24 0 0 0
04/10/2019
21.24
 0 21.24 21.24 21.24 0 0 0
03/10/2019
21.24
 700 21.24 21.24 19.42 0 0 0
02/10/2019
21.24
 200 19.74 21.24 17.84 0 0 0
01/10/2019
19.74
 500 21.63 22.26 19.74 0 0 0
30/09/2019
21.63
 0 21.63 21.63 21.63 0 0 0
27/09/2019
21.63
 0 21.63 21.63 21.63 0 0 0
26/09/2019
21.63
 0 21.63 21.63 21.63 0 0 0
25/09/2019
21.63
 0 21.63 21.63 21.63 0 0 0
24/09/2019
21.63
 0 21.63 21.63 21.63 0 0 0
23/09/2019
21.63
 300 19.82 21.63 19.82 0 0 0
20/09/2019
19.82
 2,102 20.45 20.45 19.82 0 0 0
19/09/2019
20.45
 0 20.45 20.45 20.45 0 0 0
18/09/2019
20.45
 0 20.45 20.45 20.45 0 0 0
17/09/2019
20.45
 100 19.03 20.45 20.45 0 0 0
16/09/2019
19.03
 401 21.00 22.90 19.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |