CTCP Cấp nước Bến Thành (btw)

48.60
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
(2024-08-21) 		12.89 36.08% 12,700 2,900 0.1
35.71
57.60
48.60
2 tháng
(2024-07-22) 		12.79 35.70% 14,400 2,800 0.1
35.42
57.60
48.60
3 tháng
(2024-06-24) 		10.43 27.33% 17,900 5,500 0.2
35.42
57.60
48.60
6 tháng
(2024-03-25) 		16.88 53.23% 37,200 4,400 0.2
31.72
57.60
48.60
12 tháng
(2023-09-26) 		15.94 48.79% 52,400 9,700 0.4
26.41
57.60
48.60
24 tháng
(2022-10-03) 		17.70 57.29% 120,956 33,500 1.3
21.28
57.60
48.60
36 tháng
(2021-10-06) 		20.07 70.35% 481,762 71,100 2.5
21.28
57.60
48.60
60 tháng
(2019-10-17) 		30.44 167.64% 690,132 124,030 4.1
18.16
57.60
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
15.16
 0 15.16 15.16 15.16 0 0 0
10/07/2019
15.16
 100 15.16 15.16 15.16 0 0 0
09/07/2019
15.16
 100 15.95 15.95 15.16 0 100 -0.0
08/07/2019
15.95
 2 15.95 15.95 15.95 0 0 0
05/07/2019
15.95
 10 15.95 15.95 15.95 0 0 0
04/07/2019
15.95
 32 15.95 15.95 15.95 0 0 0
03/07/2019
15.95
 0 15.95 15.95 15.95 0 0 0
02/07/2019
15.95
 0 15.95 15.95 15.95 0 0 0
01/07/2019
15.95
 0 15.95 15.95 15.95 0 0 0
28/06/2019
15.95
 100 16.82 16.82 15.95 0 100 -0.0
27/06/2019
16.82
 0 16.82 16.82 16.82 0 0 0
26/06/2019
16.82
 0 16.82 16.82 16.82 0 0 0
25/06/2019
16.82
 0 16.82 16.82 16.82 0 0 0
24/06/2019
16.82
 1 16.82 16.82 16.82 0 0 0
21/06/2019
16.82
 3 16.82 16.82 16.82 0 0 0
20/06/2019
16.82
 0 16.82 16.82 16.82 0 0 0
19/06/2019
16.82
 8 16.82 16.82 16.82 0 0 0
18/06/2019
16.82
 4 16.82 16.82 16.82 0 0 0
17/06/2019
16.82
 0 16.82 16.82 16.82 0 0 0
14/06/2019
16.82
 100 15.95 16.82 16.82 0 0 0
13/06/2019
15.95
 0 15.95 15.95 15.95 0 0 0
12/06/2019
15.95
 0 15.95 15.95 15.95 0 0 0
11/06/2019
15.95
 0 15.95 15.95 15.95 0 0 0
10/06/2019
15.95
 100 17.21 17.21 15.95 0 100 -0.0
07/06/2019
17.21
 100 15.87 17.21 17.21 0 0 0
06/06/2019
15.87
 0 15.87 15.87 15.87 0 0 0
05/06/2019
15.87
 11,000 15.87 15.87 15.87 0 0 0
04/06/2019
15.87
 100 17.37 17.37 15.87 0 100 -0.0
03/06/2019
17.37
 0 17.37 17.37 17.37 0 0 0
31/05/2019
17.37
 1,400 17.37 17.37 17.37 1,400 0 0.0
30/05/2019
17.37
 0 17.37 17.37 17.37 0 0 0
29/05/2019
17.37
 200 17.37 17.37 15.79 0 100 -0.0
28/05/2019
17.37
 2,510 15.79 17.37 14.68 2,400 100 0.1
27/05/2019
15.79
 1,200 14.61 15.79 15.71 0 0 0
24/05/2019
14.61
 0 14.61 14.61 14.61 0 0 0
23/05/2019
14.61
 0 14.61 14.61 14.61 0 0 0
22/05/2019
14.61
 0 14.61 14.61 14.61 0 0 0
21/05/2019
14.61
 0 14.61 14.61 14.61 0 0 0
20/05/2019
14.61
 0 14.61 14.61 14.61 0 0 0
17/05/2019
14.61
 0 14.61 14.61 14.61 0 0 0
16/05/2019
14.61
 100 16.18 16.18 14.61 0 100 -0.0
15/05/2019
16.18
 100 15.24 16.18 16.18 100 0 0.0
14/05/2019
15.24
 100 14.92 15.24 15.24 0 0 0
13/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2019
14.92
 109 15.79 15.79 14.92 0 100 -0.0
10/05/2019
15.79
 300 15.79 15.79 14.29 0 100 -0.0
09/05/2019
15.79
 300 14.66 15.79 13.61 0 100 -0.0
08/05/2019
14.66
 200 14.21 14.66 13.53 0 100 -0.0
07/05/2019
14.21
 0 14.21 14.21 14.21 0 0 0
06/05/2019
14.21
 100 13.16 14.21 14.21 0 0 0
03/05/2019
13.16
 100 14.14 14.14 13.16 0 100 -0.0
02/05/2019
14.14
 0 14.14 14.14 14.14 0 0 0
26/04/2019
14.14
 100 14.14 14.14 14.14 0 100 -0.0
25/04/2019
14.14
 100 12.86 14.14 14.14 0 0 0
24/04/2019
12.86
 100 14.29 14.29 12.86 0 100 -0.0
23/04/2019
14.29
 109 13.01 14.29 14.29 0 0 0
22/04/2019
13.01
 100 14.21 14.21 13.01 0 100 -0.0
19/04/2019
14.21
 200 13.68 14.21 12.93 0 100 -0.0
18/04/2019
13.68
 100 14.89 14.89 13.68 0 100 -0.0
17/04/2019
14.89
 200 13.61 14.89 13.23 0 100 -0.0
16/04/2019
13.61
 100 14.89 14.89 13.61 0 100 -0.0
12/04/2019
14.89
 100 16.54 16.54 14.89 0 100 -0.0
11/04/2019
16.54
 400 15.11 16.54 15.11 0 0 0
10/04/2019
15.11
 100 16.62 16.62 15.11 0 100 -0.0
09/04/2019
16.62
 11,300 18.42 18.42 16.62 0 100 -0.0
08/04/2019
18.42
 300 17.14 18.42 15.56 0 100 -0.0
05/04/2019
17.14
 200 19.02 19.02 17.14 0 100 -0.0
04/04/2019
19.02
 1,600 17.29 19.02 15.56 0 100 -0.0
03/04/2019
17.29
 200 17.22 17.29 15.56 0 100 -0.0
02/04/2019
17.22
 211 16.24 17.22 14.66 0 100 -0.0
01/04/2019
16.24
 3,900 14.89 16.24 13.46 0 100 -0.0
29/03/2019
14.89
 5,102 14.51 14.89 13.08 0 100 -0.0
28/03/2019
14.51
 730 15.71 15.71 14.21 0 100 -0.0
27/03/2019
15.71
 600 14.36 15.71 14.44 0 0 0
26/03/2019
14.36
 10,200 14.44 14.44 14.36 5,000 0 0.1
25/03/2019
14.44
 6,200 14.29 14.44 13.91 0 0 0
22/03/2019
14.29
 12,800 13.53 14.29 13.53 7,800 0 0.1
21/03/2019
13.53
 19,101 14.44 14.44 13.16 0 100 -0.0
20/03/2019
14.44
 206 13.76 14.44 12.48 0 100 -0.0
19/03/2019
13.76
 14,900 15.19 15.19 13.76 6,000 100 0.1
18/03/2019
15.19
 2,600 13.91 15.19 13.91 2,500 0 0.0
15/03/2019
13.91
 1,213 12.71 13.91 13.91 0 0 0
14/03/2019
12.71
 18,000 12.71 12.78 12.71 12,200 0 0.2
13/03/2019
12.71
 12,202 12.63 13.84 12.71 0 0 0
12/03/2019
12.63
 106 11.50 12.63 12.63 0 0 0
11/03/2019
11.50
 100 12.78 12.78 11.50 0 100 -0.0
08/03/2019
12.78
 0 12.78 12.78 12.78 0 0 0
07/03/2019
12.78
 3 12.78 12.78 12.78 0 0 0
06/03/2019
12.78
 100 14.14 14.14 12.78 0 100 -0.0
05/03/2019
14.14
 5,000 14.14 14.14 14.14 5,000 0 0.1
04/03/2019
14.14
 5,700 13.01 14.29 14.14 5,700 0 0.1
01/03/2019
13.01
 0 13.01 13.01 13.01 0 0 0
28/02/2019
13.01
 100 14.14 14.14 13.01 0 100 -0.0
27/02/2019
14.14
 701 14.14 14.14 14.14 700 0 0.0
26/02/2019
14.14
 5,000 13.46 14.14 14.14 0 0 0
25/02/2019
13.46
 21,100 12.33 13.46 13.31 0 0 0
22/02/2019
12.33
 100 11.28 12.33 12.33 0 0 0
21/02/2019
11.28
 2 11.28 11.28 11.28 0 0 0
20/02/2019
11.28
 0 11.28 11.28 11.28 0 0 0
19/02/2019
11.28
 5,100 11.13 12.11 11.28 0 0 0
18/02/2019
11.13
 0 11.13 11.13 11.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |