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)
13/09/2019
21.00
 0 21.00 21.00 21.00 0 0 0
12/09/2019
21.00
 100 19.19 21.00 21.00 0 0 0
11/09/2019
19.19
 0 19.19 19.19 19.19 0 0 0
10/09/2019
19.19
 1,600 21.16 22.03 19.19 0 0 0
09/09/2019
21.16
 0 21.16 21.16 21.16 0 0 0
06/09/2019
21.16
 2,400 20.13 21.16 21.16 0 0 0
05/09/2019
20.13
 0 20.13 20.13 20.13 0 0 0
04/09/2019
20.13
 0 20.13 20.13 20.13 0 0 0
03/09/2019
20.13
 2,600 18.32 20.13 20.05 0 100 -0.0
30/08/2019
18.32
 0 18.32 18.32 18.32 0 0 0
29/08/2019
18.32
 100 18.63 18.63 18.32 0 0 0
28/08/2019
18.63
 1,800 20.37 20.37 18.40 0 0 0
27/08/2019
20.37
 200 20.37 20.37 18.40 0 0 0
26/08/2019
20.37
 0 20.37 20.37 20.37 0 0 0
23/08/2019
20.37
 500 22.50 22.50 20.37 0 0 0
22/08/2019
22.50
 0 22.50 22.50 22.50 0 0 0
21/08/2019
22.50
 0 22.50 22.50 22.50 0 0 0
20/08/2019
22.50
 300 23.69 23.69 22.50 200 0 0.0
19/08/2019
23.69
 900 24.24 24.24 22.19 0 0 0
16/08/2019
24.24
 500 22.11 24.24 24.24 0 0 0
15/08/2019
22.11
 3,300 24.40 25.90 22.03 0 0 0
14/08/2019
24.40
 1,500 22.90 24.40 21.32 100 0 0.0
13/08/2019
22.90
 200 21.95 22.90 21.08 100 0 0.0
12/08/2019
21.95
 1,000 19.97 21.95 21.95 0 0 0
09/08/2019
19.97
 4,100 18.16 19.97 18.24 0 0 0
08/08/2019
18.16
 2,000 19.82 19.82 18.16 0 0 0
07/08/2019
19.82
 2,000 19.74 19.82 19.34 0 0 0
06/08/2019
19.74
 9,200 19.26 19.74 18.79 0 0 0
05/08/2019
19.26
 15,800 18.32 19.58 18.08 0 0 0
02/08/2019
18.32
 400 18.00 18.32 18.32 0 0 0
01/08/2019
18.00
 13,600 16.42 18.00 16.42 0 0 0
31/07/2019
16.42
 34,300 15.47 16.42 15.08 8,500 0 0.2
30/07/2019
15.47
 7,300 16.34 16.34 15.47 2,800 0 0.1
29/07/2019
16.34
 2,410 15.79 16.34 16.34 0 0 0
26/07/2019
15.79
 5,000 15.08 15.79 15.79 0 0 0
25/07/2019
15.08
 33,300 15.63 16.34 14.76 5,900 0 0.1
24/07/2019
15.63
 4,510 16.66 16.66 15.63 0 0 0
23/07/2019
16.66
 0 16.66 16.66 16.66 0 0 0
22/07/2019
16.66
 300 15.95 17.53 15.40 0 100 -0.0
19/07/2019
15.95
 17,000 15.87 17.45 14.29 4,200 0 0.1
18/07/2019
15.87
 3,900 16.34 16.34 15.71 1,800 0 0.0
17/07/2019
16.34
 10 16.34 16.34 16.34 0 0 0
16/07/2019
16.34
 0 16.34 16.34 16.34 0 0 0
15/07/2019
16.34
 16,200 15.40 16.34 14.21 12,000 0 0.2
12/07/2019
15.40
 35,000 15.16 16.18 15.40 0 25,000 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |