CTCP Cấp nước Nhà Bè (nbw)

29
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
(2026-08-19) 		-2.80 -8.81% 400 0 0
29
35
29
2 tháng
(2026-07-20) 		-2.80 -8.81% 400 0 0
29
35
29
3 tháng
(2026-06-22) 		-7.66 -20.89% 4,500 0 0
29
36.66
29
6 tháng
(2026-03-23) 		-0.99 -3.30% 10,400 0 0
27.61
36.66
29
12 tháng
(2025-09-23) 		-4.10 -12.38% 96,400 -300 0.0
27.61
39.81
29
24 tháng
(2024-09-30) 		-1.34 -4.42% 298,563 44,600 1.5
21.58
39.81
29
36 tháng
(2023-10-04) 		9.58 49.35% 693,406 139,200 4.3
15.46
39.81
29
60 tháng
(2021-10-14) 		10.10 53.43% 1,009,775 157,900 4.8
13.22
39.81
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
14.61
 3,900 13.51 14.61 13.51 0 0 0
26/06/2020
13.51
 2,100 14.75 14.75 13.51 0 0 0
25/06/2020
14.75
 0 14.75 14.75 14.75 0 0 0
24/06/2020
14.75
 0 14.75 14.75 14.75 0 0 0
23/06/2020
14.75
 4 14.75 14.75 14.75 0 0 0
22/06/2020
14.75
 2,801 16.29 16.29 14.75 0 0 0
19/06/2020
16.29
 0 16.29 16.29 16.29 0 0 0
18/06/2020
16.29
 1,000 16.43 16.43 16.29 0 0 0
17/06/2020
16.43
 0 16.43 16.43 16.43 0 0 0
16/06/2020
16.43
 200 16.65 16.65 15.05 0 0 0
15/06/2020
16.65
 1,000 15.27 16.65 16.65 0 0 0
12/06/2020
15.27
 1,400 16.80 16.80 15.19 0 0 0
11/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
10/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
09/06/2020
16.80
 900 15.63 16.80 16.80 0 0 0
08/06/2020
15.63
 2,805 15.63 15.63 15.56 0 0 0
05/06/2020
15.63
 2,100 16.07 16.07 15.56 0 0 0
04/06/2020
16.07
 1,300 15.27 16.07 14.61 0 0 0
03/06/2020
15.27
 4,800 16.22 16.22 15.27 0 0 0
02/06/2020
16.22
 4,500 17.68 17.68 16.22 0 0 0
01/06/2020
17.68
 1,200 18.33 19.36 16.51 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 9%
29/05/2020
18.33
 0 18.33 18.33 18.33 0 0 0
28/05/2020
18.33
 500 18.76 19.81 18.33 0 0 0
27/05/2020
18.76
 1,300 18.76 19.81 17.98 0 0 0
26/05/2020
18.76
 7,100 20.80 20.80 18.76 0 0 0
25/05/2020
20.80
 300 23.06 23.06 20.80 0 0 0
22/05/2020
23.06
 105 21.08 23.06 23.06 0 0 0
21/05/2020
21.08
 2,400 19.81 21.65 17.84 0 0 0
20/05/2020
19.81
 700 22.00 22.00 19.81 0 0 0
19/05/2020
22.00
 105 24.40 24.40 22.00 0 0 0
18/05/2020
24.40
 0 24.40 24.40 24.40 0 0 0
15/05/2020
24.40
 300 22.49 24.54 20.52 0 0 0
14/05/2020
22.49
 300 20.52 22.49 20.52 0 0 0
13/05/2020
20.52
 2,100 20.52 22.56 19.04 0 0 0
12/05/2020
20.52
 3,600 22.78 24.89 20.52 0 0 0
11/05/2020
22.78
 0 22.78 22.78 22.78 0 0 0
08/05/2020
22.78
 100 21.72 22.78 22.78 0 0 0
07/05/2020
21.72
 100 24.12 24.12 21.72 0 0 0
06/05/2020
24.12
 0 24.12 24.12 24.12 0 0 0
05/05/2020
24.12
 0 24.12 24.12 24.12 0 0 0
04/05/2020
24.12
 200 22.21 24.12 24.12 0 0 0
29/04/2020
22.21
 100 24.68 24.68 22.21 0 0 0
28/04/2020
24.68
 0 24.68 24.68 24.68 0 0 0
27/04/2020
24.68
 0 24.68 24.68 24.68 0 0 0
24/04/2020
24.68
 0 24.68 24.68 24.68 0 0 0
23/04/2020
24.68
 0 24.68 24.68 24.68 0 0 0
22/04/2020
24.68
 0 24.68 24.68 24.68 0 0 0
21/04/2020
24.68
 0 24.68 24.68 24.68 0 0 0
20/04/2020
24.68
 300 24.75 24.75 22.28 0 0 0
17/04/2020
24.75
 100 27.50 27.50 24.75 0 0 0
16/04/2020
27.50
 0 27.50 27.50 27.50 0 0 0
15/04/2020
27.50
 500 25.10 27.50 27.50 0 0 0
14/04/2020
25.10
 0 25.10 25.10 25.10 0 0 0
13/04/2020
25.10
 0 25.10 25.10 25.10 0 0 0
10/04/2020
25.10
 0 25.10 25.10 25.10 0 0 0
09/04/2020
25.10
 0 25.10 25.10 25.10 0 0 0
08/04/2020
25.10
 0 25.10 25.10 25.10 0 0 0
07/04/2020
25.10
 0 25.10 25.10 25.10 0 0 0
06/04/2020
25.10
 0 25.10 25.10 25.10 0 0 0
03/04/2020
25.10
 0 25.10 25.10 25.10 0 0 0
01/04/2020
25.10
 0 25.10 25.10 25.10 0 0 0
31/03/2020
25.10
 0 25.10 25.10 25.10 0 0 0
30/03/2020
25.10
 0 25.10 25.10 25.10 0 0 0
27/03/2020
25.10
 0 25.10 25.10 25.10 0 0 0
26/03/2020
25.10
 500 22.85 25.10 20.59 0 0 0
25/03/2020
22.85
 2,000 25.39 27.78 22.85 0 0 0
24/03/2020
25.39
 100 28.14 28.14 25.39 0 0 0
23/03/2020
28.14
 0 28.14 28.14 28.14 0 0 0
20/03/2020
28.14
 0 28.14 28.14 28.14 0 0 0
19/03/2020
28.14
 0 28.14 28.14 28.14 0 0 0
18/03/2020
28.14
 5 28.14 28.14 28.14 0 0 0
17/03/2020
28.14
 0 28.14 28.14 28.14 0 0 0
16/03/2020
28.14
 8 28.14 28.14 28.14 0 0 0
13/03/2020
28.14
 0 28.14 28.14 28.14 0 0 0
12/03/2020
28.14
 100 27.92 28.14 28.14 0 0 0
11/03/2020
27.92
 0 27.92 27.92 27.92 0 0 0
10/03/2020
27.92
 1,700 25.81 28.14 23.27 0 0 0
09/03/2020
25.81
 0 25.81 25.81 25.81 0 0 0
06/03/2020
25.81
 6 25.81 25.81 25.81 0 0 0
05/03/2020
25.81
 100 23.55 25.81 25.81 0 0 0
04/03/2020
23.55
 105 21.51 23.55 23.55 0 0 0
03/03/2020
21.51
 0 21.51 21.51 21.51 0 0 0
02/03/2020
21.51
 0 21.51 21.51 21.51 0 0 0
28/02/2020
21.51
 0 21.51 21.51 21.51 0 0 0
27/02/2020
21.51
 500 19.67 21.51 21.51 0 0 0
26/02/2020
19.67
 0 19.67 19.67 19.67 0 0 0
25/02/2020
19.67
 0 19.67 19.67 19.67 0 0 0
24/02/2020
19.67
 50 19.67 19.67 19.67 0 0 0
21/02/2020
19.67
 100 21.86 21.86 19.67 0 0 0
20/02/2020
21.86
 0 21.86 21.86 21.86 0 0 0
19/02/2020
21.86
 0 21.86 21.86 21.86 0 0 0
18/02/2020
21.86
 0 21.86 21.86 21.86 0 0 0
17/02/2020
21.86
 100 24.26 24.26 21.86 0 0 0
14/02/2020
24.26
 0 24.26 24.26 24.26 0 0 0
13/02/2020
24.26
 103 26.94 26.94 24.26 0 0 0
12/02/2020
26.94
 700 24.61 27.01 24.61 100 0 0.0
11/02/2020
24.61
 0 24.61 24.61 24.61 0 0 0
10/02/2020
24.61
 100 27.29 27.29 24.61 0 0 0
07/02/2020
27.29
 100 30.25 30.25 27.29 0 0 0
06/02/2020
30.25
 0 30.25 30.25 30.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc