CTCP Cấp thoát nước Bến Tre (nbt)

18.50
0.40
(2.21%)
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
(2025-04-01) 		-0.50 -2.63% 29,600 1,800 0.0
16.60
19
18.50
2 tháng
(2025-03-03) 		-1.30 -6.57% 39,000 1,400 0.0
16.60
19.80
18.50
3 tháng
(2025-02-03) 		-0.10 -0.54% 43,601 2,800 0.1
16.60
20
18.50
6 tháng
(2024-11-04) 		1.18 6.82% 84,692 2,800 0.1
16.60
20
18.50
12 tháng
(2024-05-06) 		5.03 37.38% 183,597 8,900 0.1
13.47
20
18.50
24 tháng
(2023-05-12) 		5.51 42.39% 335,159 17,200 0.3
11.27
20
18.50
36 tháng
(2022-05-17) 		6.19 50.24% 381,364 36,900 0.5
9.87
20
18.50
60 tháng
(2020-05-27) 		12.95 233.08% 939,574 150,800 2.2
5.55
20
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2024
17.32
 2,400 16.74 17.32 16.74 100 0 0.0
28/11/2024
17.32
 300 17.32 17.32 17.32 0 0 0
27/11/2024
17.22
 0 17.22 17.22 17.22 0 0 0
26/11/2024
17.22
 0 17.22 17.22 17.22 0 0 0
25/11/2024
17.32
 1,200 17.22 17.32 17.22 0 1,200 -0.0
22/11/2024
17.22
 100 17.22 17.22 17.22 0 0 0
21/11/2024
17.22
 47 17.12 17.12 17.12 0 0 0
20/11/2024
17.22
 1,100 17.12 17.22 17.12 0 0 0
19/11/2024
17.22
 1,200 17.03 17.22 17.03 0 0 0
18/11/2024
17.32
 2,000 17.32 17.32 17.32 0 0 0
15/11/2024
17.42
 400 17.42 17.42 17.42 0 0 0
14/11/2024
17.42
 1,000 17.42 17.42 17.42 0 0 0
13/11/2024
17.42
 200 17.42 17.42 17.42 0 0 0
12/11/2024
17.32
 500 17.32 17.32 17.32 0 0 0
11/11/2024
17.51
 0 17.51 17.51 17.51 0 0 0
08/11/2024
17.51
 611 17.42 17.51 17.42 0 0 0
07/11/2024
16.93
 100 16.93 16.93 16.93 0 0 0
06/11/2024
16.74
 12 16.74 16.74 16.74 0 0 0
05/11/2024
16.74
 200 16.74 16.74 16.74 0 0 0
04/11/2024
17.32
 700 17.32 17.32 17.32 0 0 0
01/11/2024
17.32
 2,502 17.42 17.42 17.32 0 2,000 -0.0
31/10/2024
17.42
 0 17.42 17.42 17.42 0 0 0
30/10/2024
17.51
 300 17.42 17.51 17.42 0 0 0
29/10/2024
17.42
 200 17.42 17.42 17.42 0 0 0
28/10/2024
17.42
 100 17.42 17.42 17.42 0 0 0
25/10/2024
17.42
 600 17.42 17.42 17.42 0 0 0
24/10/2024
17.51
 0 17.51 17.51 17.51 0 0 0
23/10/2024
17.51
 100 17.51 17.51 17.51 0 0 0
22/10/2024
17.51
 0 17.51 17.51 17.51 0 0 0
21/10/2024
17.51
 112 17.51 17.51 17.51 0 0 0
18/10/2024
17.32
 0 17.32 17.32 17.32 0 0 0
17/10/2024
17.32
 140 17.32 17.32 17.32 0 0 0
16/10/2024
17.42
 1 17.42 17.42 17.42 0 0 0
15/10/2024
17.42
 300 17.51 17.51 17.42 0 0 0
14/10/2024
17.42
 100 17.42 17.42 17.42 0 0 0
11/10/2024
17.42
 400 17.42 17.42 17.32 0 0 0
10/10/2024
17.42
 0 17.42 17.42 17.42 0 0 0
09/10/2024
17.42
 200 17.42 17.42 17.42 0 0 0
08/10/2024
17.42
 600 17.42 17.42 17.42 100 0 0.0
07/10/2024
17.51
 200 17.51 17.51 17.51 0 0 0
04/10/2024
17.42
 902 17.42 17.51 17.42 700 0 0.0
03/10/2024
17.51
 500 17.42 17.51 17.42 0 0 0
02/10/2024
17.51
 200 17.51 17.51 17.51 100 0 0.0
01/10/2024
17.51
 1,100 17.51 17.51 17.51 0 0 0
30/09/2024
17.81
 400 17.32 17.81 17.32 0 0 0
27/09/2024
17.12
 600 17.32 17.32 17.12 0 0 0
26/09/2024
17.51
 0 17.51 17.51 17.51 0 0 0
25/09/2024
17.32
 700 17.42 17.51 17.32 0 0 0
24/09/2024
16.64
 1,000 16.64 16.64 16.64 0 0 0
23/09/2024
17.03
 3,600 16.93 17.03 16.54 0 3,500 -0.1
20/09/2024
17.51
 700 17.12 17.51 17.12 0 0 0
19/09/2024
17.51
 900 17.51 17.51 17.51 300 0 0.0
18/09/2024
17.51
 1,800 17.51 17.51 17.51 1,000 0 0.0
17/09/2024
17.51
 2,400 17.42 17.51 17.42 0 0 0
16/09/2024
17.22
 600 17.22 17.22 17.22 0 0 0
13/09/2024
17.03
 200 17.42 17.42 17.03 0 0 0
12/09/2024
15.18
 0 15.18 15.18 15.18 0 0 0
11/09/2024
15.18
 100 15.18 15.18 15.18 0 100 -0.0
10/09/2024
17.42
 800 17.42 17.42 17.42 0 0 0
09/09/2024
17.32
 0 17.32 17.32 17.32 0 0 0
06/09/2024
17.32
 1,106 17.32 17.32 17.32 0 1,000 -0.0
05/09/2024
17.22
 300 17.12 17.22 17.12 0 200 -0.0
04/09/2024
16.93
 900 17.03 17.03 16.93 0 0 0
30/08/2024
16.74
 300 16.64 16.74 16.64 0 0 0
29/08/2024
16.74
 200 16.74 16.74 16.74 0 0 0
28/08/2024
16.54
 0 16.54 16.54 16.54 0 0 0
27/08/2024
16.54
 200 16.54 16.54 16.54 0 0 0
26/08/2024
16.44
 1 16.44 16.44 16.44 0 0 0
23/08/2024
16.44
 8,700 16.44 16.44 16.35 5,000 0 0.1
22/08/2024
16.44
 4,300 16.35 16.54 16.35 0 0 0
21/08/2024
16.54
 3,100 16.54 16.54 16.35 0 0 0
20/08/2024
16.54
 1,800 16.54 16.54 16.54 0 0 0
19/08/2024
16.35
 648 16.54 16.54 16.35 0 0 0
16/08/2024
16.54
 0 16.54 16.54 16.54 0 0 0
15/08/2024
16.54
 200 16.54 16.54 16.54 0 0 0
14/08/2024
16.35
 300 16.35 16.35 16.35 0 0 0
13/08/2024
16.54
 111 16.54 16.54 16.54 0 0 0
12/08/2024
16.44
 601 16.44 16.44 16.44 0 0 0
09/08/2024
16.54
 202 16.54 16.54 16.54 0 0 0
08/08/2024
16.35
 701 16.35 16.35 16.35 0 0 0
07/08/2024
16.35
 100 16.35 16.35 16.35 0 0 0
06/08/2024
16.35
 200 16.35 16.35 16.35 0 0 0
05/08/2024
16.54
 502 16.35 16.54 16.35 0 0 0
02/08/2024
16.35
 0 16.35 16.35 16.35 0 0 0
01/08/2024
16.35
 5,100 16.35 16.35 16.35 0 0 0
31/07/2024
16.54
 1,200 16.35 16.54 16.35 0 0 0
30/07/2024
16.15
 200 16.25 16.25 16.15 0 0 0
29/07/2024
16.35
 0 16.35 16.35 16.35 0 0 0
26/07/2024
16.35
 0 16.35 16.35 16.35 0 0 0
25/07/2024
16.35
 0 16.35 16.35 16.35 0 0 0
24/07/2024
16.35
 0 16.35 16.35 16.35 0 0 0
23/07/2024
16.44
 200 16.15 16.44 16.15 0 100 -0.0
22/07/2024
16.54
 810 16.15 16.54 16.15 0 100 -0.0
19/07/2024
16.54
 300 16.15 16.54 16.15 0 0 0
18/07/2024
16.54
 300 15.57 16.54 15.57 0 100 -0.0
17/07/2024
16.74
 501 16.74 16.74 16.74 0 0 0
16/07/2024
16.74
 0 16.74 16.74 16.74 0 0 0
15/07/2024: Cổ tức tiền mặt tỉ lệ: 7%
15/07/2024
17.03
 602 15.57 17.03 15.57 0 100 -0.0
12/07/2024
16.83
 500 14.96 16.83 14.96 0 100 -0.0
11/07/2024
16.83
 601 15.90 16.83 15.90 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |