CTCP Cấp nước Bến Thành (btw)

48.60
-5.40
(-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
(2024-08-19) 		14.29 40% 12,100 3,100 0.1
35.71
57.60
54
2 tháng
(2024-07-22) 		14.19 39.61% 13,800 3,000 0.1
35.42
57.60
54
3 tháng
(2024-06-20) 		11.73 30.66% 17,400 5,700 0.2
35.42
57.60
54
6 tháng
(2024-03-22) 		18.28 57.64% 36,600 4,600 0.2
31.72
57.60
54
12 tháng
(2023-09-25) 		17.34 53.08% 51,800 9,900 0.4
26.41
57.60
54
24 tháng
(2022-09-29) 		19.10 61.83% 120,356 33,700 1.3
21.28
57.60
54
36 tháng
(2021-10-04) 		21.90 77.91% 484,062 71,300 2.6
21.28
57.60
54
60 tháng
(2019-10-15) 		31.84 175.35% 692,532 124,230 4.1
18.16
57.60
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
33.80
 100 30.77 33.80 33.80 0 0 0
27/11/2023
30.77
 0 30.77 30.77 30.77 0 0 0
24/11/2023
30.77
 0 30.77 30.77 30.77 0 0 0
23/11/2023
30.77
 100 34.08 34.08 30.77 0 100 -0.0
22/11/2023
34.08
 0 34.08 34.08 34.08 0 0 0
21/11/2023
34.08
 100 34.08 34.08 34.08 0 0 0
20/11/2023
34.08
 700 37.78 37.78 34.08 700 0 0.0
17/11/2023
37.78
 0 37.78 37.78 37.78 0 0 0
16/11/2023
37.78
 100 34.56 37.78 37.78 0 0 0
15/11/2023
34.56
 0 34.56 34.56 34.56 0 0 0
14/11/2023
34.56
 100 31.81 34.56 34.56 0 0 0
13/11/2023
31.81
 0 31.81 31.81 31.81 0 0 0
10/11/2023
31.81
 300 31.81 31.81 31.81 300 0 0.0
09/11/2023
31.81
 100 28.97 31.81 31.81 0 0 0
08/11/2023
28.97
 0 28.97 28.97 28.97 0 0 0
07/11/2023
28.97
 0 28.97 28.97 28.97 0 0 0
06/11/2023
28.97
 0 28.97 28.97 28.97 0 0 0
03/11/2023
28.97
 400 26.41 28.97 26.51 0 0 0
02/11/2023
26.41
 100 28.69 28.69 26.41 0 0 0
01/11/2023
28.69
 0 28.69 28.69 28.69 0 0 0
31/10/2023
28.69
 100 31.43 31.43 28.69 0 100 -0.0
30/10/2023
31.43
 100 34.75 34.75 31.43 0 100 -0.0
27/10/2023
34.75
 100 31.81 34.75 34.75 0 0 0
26/10/2023
31.81
 0 31.81 31.81 31.81 0 0 0
25/10/2023
31.81
 100 35.03 35.03 31.81 0 100 -0.0
24/10/2023
35.03
 0 35.03 35.03 35.03 0 0 0
23/10/2023
35.03
 200 38.91 38.91 35.03 100 0 0.0
20/10/2023
38.91
 200 39.01 39.01 35.13 0 0 0
19/10/2023
39.01
 200 35.60 39.01 32.10 0 100 -0.0
18/10/2023
35.60
 200 35.69 35.69 32.28 0 100 -0.0
17/10/2023
35.69
 0 35.69 35.69 35.69 0 0 0
16/10/2023
35.69
 300 39.58 39.58 35.69 100 0 0.0
13/10/2023
39.58
 0 39.58 39.58 39.58 0 0 0
12/10/2023
39.58
 0 39.58 39.58 39.58 0 0 0
11/10/2023
39.58
 0 39.58 39.58 39.58 0 0 0
10/10/2023
39.58
 0 39.58 39.58 39.58 0 0 0
09/10/2023
39.58
 0 39.58 39.58 39.58 0 0 0
06/10/2023
39.58
 200 36.73 39.58 33.14 0 100 -0.0
05/10/2023
36.73
 200 35.79 36.73 32.66 0 100 -0.0
04/10/2023
35.79
 100 32.66 35.79 35.79 0 0 0
03/10/2023
32.66
 0 32.66 32.66 32.66 0 0 0
02/10/2023
32.66
 600 32.66 32.66 32.66 0 100 -0.0
29/09/2023
32.66
 0 32.66 32.66 32.66 0 0 0
28/09/2023
32.66
 0 32.66 32.66 32.66 0 0 0
27/09/2023
32.66
 0 32.66 32.66 32.66 0 0 0
26/09/2023
32.66
 0 32.66 32.66 32.66 0 0 0
25/09/2023
32.66
 0 32.66 32.66 32.66 0 0 0
22/09/2023
32.66
 100 35.98 35.98 32.66 0 100 -0.0
21/09/2023
35.98
 1,000 35.98 35.98 35.98 1,000 0 0.0
20/09/2023
35.98
 0 35.98 35.98 35.98 0 0 0
19/09/2023
35.98
 0 35.98 35.98 35.98 0 0 0
18/09/2023
35.98
 0 35.98 35.98 35.98 0 0 0
15/09/2023
35.98
 0 35.98 35.98 35.98 0 0 0
14/09/2023
35.98
 0 35.98 35.98 35.98 0 0 0
13/09/2023
35.98
 0 35.98 35.98 35.98 0 0 0
12/09/2023
35.98
 0 35.98 35.98 35.98 0 0 0
11/09/2023
35.98
 0 35.98 35.98 35.98 0 0 0
08/09/2023
35.98
 0 35.98 35.98 35.98 0 0 0
07/09/2023: Cổ tức tiền mặt tỉ lệ: 8%
07/09/2023
35.98
 700 35.22 35.98 35.98 700 700 0
06/09/2023
35.22
 0 35.22 35.22 35.22 0 0 0
05/09/2023
35.22
 0 35.22 35.22 35.22 0 0 0
31/08/2023
35.22
 0 35.22 35.22 35.22 0 0 0
30/08/2023
35.22
 100 37.07 37.07 35.22 100 100 0
29/08/2023
37.07
 100 35.22 37.07 37.07 0 0 0
28/08/2023
35.22
 0 35.22 35.22 35.22 0 0 0
25/08/2023
35.22
 0 35.22 35.22 35.22 0 0 0
24/08/2023
35.22
 0 35.22 35.22 35.22 0 0 0
23/08/2023
35.22
 100 35.22 35.22 35.22 100 0 0.0
22/08/2023
35.22
 0 35.22 35.22 35.22 0 0 0
21/08/2023
35.22
 0 35.22 35.22 35.22 0 0 0
18/08/2023
35.22
 0 35.22 35.22 35.22 0 0 0
17/08/2023
35.22
 100 35.22 35.22 35.22 100 0 0.0
16/08/2023
35.22
 0 35.22 35.22 35.22 0 0 0
15/08/2023
35.22
 8,400 35.22 35.22 35.22 8,400 0 0.3
14/08/2023
35.22
 2,400 35.87 35.87 35.22 2,300 0 0.1
11/08/2023
35.87
 0 35.87 35.87 35.87 0 0 0
10/08/2023
35.87
 16,300 35.87 35.87 35.87 0 0 0
09/08/2023
35.87
 0 35.87 35.87 35.87 0 0 0
08/08/2023
35.87
 0 35.87 35.87 35.87 0 0 0
07/08/2023
35.87
 2,600 32.62 35.87 35.22 2,600 2,300 0.0
04/08/2023
32.62
 0 32.62 32.62 32.62 0 0 0
03/08/2023
32.62
 0 32.62 32.62 32.62 0 0 0
02/08/2023
32.62
 0 32.62 32.62 32.62 0 0 0
01/08/2023
32.62
 1,000 35.22 35.22 32.62 900 0 0.0
31/07/2023
35.22
 0 35.22 35.22 35.22 0 0 0
28/07/2023
35.22
 0 35.22 35.22 35.22 0 0 0
27/07/2023
35.22
 100 38.74 38.74 35.22 100 100 0
26/07/2023
38.74
 3,600 35.22 38.74 38.00 3,600 3,400 0.0
25/07/2023
35.22
 0 35.22 35.22 35.22 0 0 0
24/07/2023
35.22
 100 32.53 35.22 35.22 100 0 0.0
21/07/2023
32.53
 100 36.15 36.15 32.53 0 0 0
20/07/2023
36.15
 0 36.15 36.15 36.15 0 0 0
19/07/2023
36.15
 100 33.46 36.15 36.15 100 0 0.0
18/07/2023
33.46
 0 33.46 33.46 33.46 0 0 0
17/07/2023
33.46
 0 33.46 33.46 33.46 0 0 0
14/07/2023
33.46
 0 33.46 33.46 33.46 0 0 0
13/07/2023
33.46
 0 33.46 33.46 33.46 0 0 0
12/07/2023
33.46
 100 36.24 36.24 33.46 0 0 0
11/07/2023
36.24
 100 35.13 36.24 36.24 100 0 0.0
10/07/2023
35.13
 0 35.13 35.13 35.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |