CTCP Cấp nước Bến Thành (btw)

89.10
-9.90
(-10%)
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) 		14.90 17.72% 300 0 0
59.40
99
89.10
2 tháng
(2026-07-20) 		39.54 66.49% 10,100 0 0
53.73
99
89.10
3 tháng
(2026-06-22) 		31.13 45.86% 11,200 0 0
53.73
99
89.10
6 tháng
(2026-03-23) 		41.77 72.98% 63,300 -43,800 -2.9
53.73
99
89.10
12 tháng
(2025-09-23) 		41.19 71.25% 117,100 -70,400 -4.6
51.16
99
89.10
24 tháng
(2024-09-30) 		61.34 162.87% 198,558 -1,991,989 -102.6
30.33
99
89.10
36 tháng
(2023-10-04) 		66.60 205.56% 253,561 -1,981,289 -102.2
22.20
99
89.10
60 tháng
(2021-10-14) 		73.56 289.11% 662,951 -1,933,489 -100.4
19.26
99
89.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
17.37
 1,600 19.16 19.94 17.37 0 0 0
09/09/2019
19.16
 0 19.16 19.16 19.16 0 0 0
06/09/2019
19.16
 2,400 18.23 19.16 19.16 0 0 0
05/09/2019
18.23
 0 18.23 18.23 18.23 0 0 0
04/09/2019
18.23
 0 18.23 18.23 18.23 0 0 0
03/09/2019
18.23
 2,600 16.58 18.23 18.15 0 100 0.0
30/08/2019
16.58
 0 16.58 16.58 16.58 0 0 0
29/08/2019
16.58
 100 16.87 16.87 16.58 0 0 0
28/08/2019
16.87
 1,800 18.44 18.44 16.65 0 0 0
27/08/2019
18.44
 200 18.44 18.44 16.65 0 0 0
26/08/2019
18.44
 0 18.44 18.44 18.44 0 0 0
23/08/2019
18.44
 500 20.37 20.37 18.44 0 0 0
22/08/2019
20.37
 0 20.37 20.37 20.37 0 0 0
21/08/2019
20.37
 0 20.37 20.37 20.37 0 0 0
20/08/2019
20.37
 300 21.44 21.44 20.37 200 0 0.0
19/08/2019
21.44
 900 21.94 21.94 20.08 0 0 0
16/08/2019
21.94
 500 20.01 21.94 21.94 0 0 0
15/08/2019
20.01
 3,300 22.09 23.44 19.94 0 0 0
14/08/2019
22.09
 1,500 20.73 22.09 19.30 100 0 0.0
13/08/2019
20.73
 200 19.87 20.73 19.08 100 0 0.0
12/08/2019
19.87
 1,000 18.08 19.87 19.87 0 0 0
09/08/2019
18.08
 4,100 16.44 18.08 16.51 0 0 0
08/08/2019
16.44
 2,000 17.94 17.94 16.44 0 0 0
07/08/2019
17.94
 2,000 17.87 17.94 17.51 0 0 0
06/08/2019
17.87
 9,200 17.44 17.87 17.01 0 0 0
05/08/2019
17.44
 15,800 16.58 17.73 16.37 0 0 0
02/08/2019
16.58
 400 16.30 16.58 16.58 0 0 0
01/08/2019
16.30
 13,600 14.87 16.30 14.87 0 0 0
31/07/2019
14.87
 34,300 14.01 14.87 13.65 8,500 0 0.2
30/07/2019
14.01
 7,300 14.80 14.80 14.01 2,800 0 0.1
29/07/2019
14.80
 2,410 14.30 14.80 14.80 0 0 0
26/07/2019
14.30
 5,000 13.65 14.30 14.30 0 0 0
25/07/2019
13.65
 33,300 14.15 14.80 13.37 5,900 0 0.1
24/07/2019
14.15
 4,510 15.08 15.08 14.15 0 0 0
23/07/2019
15.08
 0 15.08 15.08 15.08 0 0 0
22/07/2019
15.08
 300 14.44 15.87 13.94 0 100 0.0
19/07/2019
14.44
 17,000 14.37 15.80 12.94 4,200 0 0.1
18/07/2019
14.37
 3,900 14.80 14.80 14.22 1,800 0 0.0
17/07/2019
14.80
 10 14.80 14.80 14.80 0 0 0
16/07/2019
14.80
 0 14.80 14.80 14.80 0 0 0
15/07/2019
14.80
 16,200 13.94 14.80 12.87 12,000 0 0.2
12/07/2019
13.94
 35,000 13.72 14.65 13.94 0 25,000 -0.5
11/07/2019
13.72
 0 13.72 13.72 13.72 0 0 0
10/07/2019
13.72
 100 13.72 13.72 13.72 0 0 0
09/07/2019
13.72
 100 14.44 14.44 13.72 0 100 0.0
08/07/2019
14.44
 2 14.44 14.44 14.44 0 0 0
05/07/2019
14.44
 10 14.44 14.44 14.44 0 0 0
04/07/2019
14.44
 32 14.44 14.44 14.44 0 0 0
03/07/2019
14.44
 0 14.44 14.44 14.44 0 0 0
02/07/2019
14.44
 0 14.44 14.44 14.44 0 0 0
01/07/2019
14.44
 0 14.44 14.44 14.44 0 0 0
28/06/2019
14.44
 100 15.22 15.22 14.44 0 100 0.0
27/06/2019
15.22
 0 15.22 15.22 15.22 0 0 0
26/06/2019
15.22
 0 15.22 15.22 15.22 0 0 0
25/06/2019
15.22
 0 15.22 15.22 15.22 0 0 0
24/06/2019
15.22
 1 15.22 15.22 15.22 0 0 0
21/06/2019
15.22
 3 15.22 15.22 15.22 0 0 0
20/06/2019
15.22
 0 15.22 15.22 15.22 0 0 0
19/06/2019
15.22
 8 15.22 15.22 15.22 0 0 0
18/06/2019
15.22
 4 15.22 15.22 15.22 0 0 0
17/06/2019
15.22
 0 15.22 15.22 15.22 0 0 0
14/06/2019
15.22
 100 14.44 15.22 15.22 0 0 0
13/06/2019
14.44
 0 14.44 14.44 14.44 0 0 0
12/06/2019
14.44
 0 14.44 14.44 14.44 0 0 0
11/06/2019
14.44
 0 14.44 14.44 14.44 0 0 0
10/06/2019
14.44
 100 15.58 15.58 14.44 0 100 0.0
07/06/2019
15.58
 100 14.37 15.58 15.58 0 0 0
06/06/2019
14.37
 0 14.37 14.37 14.37 0 0 0
05/06/2019
14.37
 11,000 14.37 14.37 14.37 0 0 0
04/06/2019
14.37
 100 15.72 15.72 14.37 0 100 0.0
03/06/2019
15.72
 0 15.72 15.72 15.72 0 0 0
31/05/2019
15.72
 1,400 15.72 15.72 15.72 1,400 0 0.0
30/05/2019
15.72
 0 15.72 15.72 15.72 0 0 0
29/05/2019
15.72
 200 15.72 15.72 14.30 0 100 0.0
28/05/2019
15.72
 2,510 14.30 15.72 13.29 2,400 100 0.1
27/05/2019
14.30
 1,200 13.22 14.30 14.22 0 0 0
24/05/2019
13.22
 0 13.22 13.22 13.22 0 0 0
23/05/2019
13.22
 0 13.22 13.22 13.22 0 0 0
22/05/2019
13.22
 0 13.22 13.22 13.22 0 0 0
21/05/2019
13.22
 0 13.22 13.22 13.22 0 0 0
20/05/2019
13.22
 0 13.22 13.22 13.22 0 0 0
17/05/2019
13.22
 0 13.22 13.22 13.22 0 0 0
16/05/2019
13.22
 100 14.65 14.65 13.22 0 100 0.0
15/05/2019
14.65
 100 13.79 14.65 14.65 100 0 0.0
14/05/2019
13.79
 100 13.51 13.79 13.79 0 0 0
13/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2019
13.51
 109 14.30 14.30 13.51 0 100 0.0
10/05/2019
14.30
 300 14.30 14.30 12.93 0 100 0.0
09/05/2019
14.30
 300 13.27 14.30 12.32 0 100 0.0
08/05/2019
13.27
 200 12.87 13.27 12.25 0 100 0.0
07/05/2019
12.87
 0 12.87 12.87 12.87 0 0 0
06/05/2019
12.87
 100 11.91 12.87 12.87 0 0 0
03/05/2019
11.91
 100 12.80 12.80 11.91 0 100 0.0
02/05/2019
12.80
 0 12.80 12.80 12.80 0 0 0
26/04/2019
12.80
 100 12.80 12.80 12.80 0 100 0.0
25/04/2019
12.80
 100 11.64 12.80 12.80 0 0 0
24/04/2019
11.64
 100 12.93 12.93 11.64 0 100 0.0
23/04/2019
12.93
 109 11.78 12.93 12.93 0 0 0
22/04/2019
11.78
 100 12.87 12.87 11.78 0 100 0.0
19/04/2019
12.87
 200 12.39 12.87 11.71 0 100 0.0
18/04/2019
12.39
 100 13.48 13.48 12.39 0 100 0.0

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