CTCP Cấp nước Bến Thành (btw)

48.60
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
(2024-08-21) 		12.89 36.08% 12,700 2,900 0.1
35.71
57.60
48.60
2 tháng
(2024-07-22) 		12.79 35.70% 14,400 2,800 0.1
35.42
57.60
48.60
3 tháng
(2024-06-24) 		10.43 27.33% 17,900 5,500 0.2
35.42
57.60
48.60
6 tháng
(2024-03-25) 		16.88 53.23% 37,200 4,400 0.2
31.72
57.60
48.60
12 tháng
(2023-09-26) 		15.94 48.79% 52,400 9,700 0.4
26.41
57.60
48.60
24 tháng
(2022-10-03) 		17.70 57.29% 120,956 33,500 1.3
21.28
57.60
48.60
36 tháng
(2021-10-06) 		20.07 70.35% 481,762 71,100 2.5
21.28
57.60
48.60
60 tháng
(2019-10-17) 		30.44 167.64% 690,132 124,030 4.1
18.16
57.60
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2012
5.45
 5,000 5.40 5.45 5.45 0 0 0
12/09/2012
5.40
 5,500 5.45 5.45 5.15 0 0 0
11/09/2012
5.45
 2,000 5.45 5.45 5.45 0 0 0
10/09/2012
5.45
 0 5.45 5.45 5.45 0 0 0
07/09/2012
5.45
 7,400 5.45 5.45 5.45 7,400 0 0.1
06/09/2012
5.45
 3,000 5.45 5.50 5.45 1,000 0 0.0
05/09/2012
5.45
 10,500 5.45 5.60 5.45 5,500 0 0.1
04/09/2012
5.45
 9,300 5.74 5.74 5.45 4,300 0 0.0
31/08/2012
5.74
 12,000 5.35 5.74 5.45 1,000 0 0.0
30/08/2012
5.35
 5,100 5.60 6.04 5.35 0 0 0
29/08/2012
5.60
 0 5.60 5.60 5.60 0 0 0
28/08/2012
5.60
 6,000 5.50 5.60 5.60 0 0 0
27/08/2012
5.50
 15,400 5.40 5.64 5.30 9,300 0 0.1
24/08/2012
5.40
 7,300 5.50 5.60 5.30 500 0 0.0
23/08/2012
5.50
 25,500 5.40 5.50 5.30 9,500 0 0.1
22/08/2012
5.40
 6,600 5.35 5.79 5.35 1,100 0 0.0
21/08/2012
5.35
 23,200 5.45 5.84 5.35 8,800 0 0.1
20/08/2012
5.45
 300 5.79 5.79 5.40 0 0 0
17/08/2012
5.79
 5,000 5.35 5.79 5.79 0 0 0
16/08/2012
5.35
 100 5.84 5.84 5.35 0 0 0
15/08/2012
5.84
 0 5.84 5.84 5.84 0 0 0
14/08/2012
5.84
 200 6.04 6.04 5.84 0 0 0
13/08/2012
6.04
 0 6.04 6.04 6.04 0 0 0
10/08/2012
6.04
 0 6.04 6.04 6.04 0 0 0
09/08/2012
6.04
 2,100 6.14 6.14 5.55 0 0 0
08/08/2012
6.14
 5,000 5.60 6.14 6.14 0 0 0
07/08/2012
5.60
 2,100 5.84 5.84 5.35 0 0 0
06/08/2012
5.84
 12,000 5.40 5.84 5.84 0 0 0
03/08/2012
5.40
 100 5.99 5.99 5.40 0 0 0
02/08/2012
5.99
 11,000 5.64 5.99 5.99 0 0 0
01/08/2012
5.64
 2,200 6.23 6.23 5.64 0 0 0
31/07/2012
6.23
 5,000 5.84 6.23 6.23 0 0 0
30/07/2012
5.84
 6,000 5.40 5.84 5.84 0 0 0
27/07/2012
5.40
 28,700 5.84 6.04 5.40 9,200 0 0.1
26/07/2012
5.84
 10,000 5.45 5.84 5.84 0 0 0
25/07/2012
5.45
 14,700 5.40 5.94 5.40 700 0 0.0
24/07/2012
5.40
 15,000 5.79 6.28 5.40 8,700 0 0.1
23/07/2012
5.79
 5,100 6.09 6.09 5.79 5,000 0 0.1
20/07/2012
6.09
 18,600 6.33 6.33 5.84 8,600 0 0.1
19/07/2012
6.33
 34,500 6.48 6.48 5.84 8,500 0 0.1
18/07/2012
6.48
 7,000 6.43 6.48 6.48 0 0 0
17/07/2012
6.43
 5,700 6.43 6.43 5.79 0 0 0
16/07/2012
6.43
 23,500 6.43 6.53 5.84 3,500 0 0.0
13/07/2012
6.43
 10,500 6.23 6.58 6.33 0 0 0
12/07/2012
6.23
 18,500 6.09 6.33 5.40 3,100 0 0.0
11/07/2012
6.09
 25,000 5.94 6.33 5.30 5,000 0 0.1
10/07/2012
5.94
 8,000 6.04 6.04 5.40 1,000 0 0.0
09/07/2012
6.04
 35,500 5.50 6.09 5.40 5,000 0 0.1
06/07/2012
5.50
 8,800 6.09 6.23 5.50 3,100 0 0.0
05/07/2012
6.09
 5,000 6.14 6.14 6.09 0 0 0
04/07/2012
6.14
 5,100 6.04 6.14 6.09 0 0 0
03/07/2012
6.04
 5,000 5.60 6.04 6.04 0 0 0
02/07/2012
5.60
 7,300 5.99 6.23 5.60 7,000 0 0.1
29/06/2012
5.99
 34,300 6.14 6.18 5.99 100 0 0.0
28/06/2012
6.14
 51,100 6.09 6.23 5.50 9,100 0 0.1
27/06/2012
6.09
 50,200 5.40 6.18 5.40 9,700 0 0.1
26/06/2012
5.40
 8,000 5.74 6.09 5.40 0 0 0
25/06/2012
5.74
 11,900 5.35 5.74 5.10 400 0 0.0
22/06/2012
5.35
 1,100 5.84 5.84 5.30 0 0 0
21/06/2012
5.84
 1,300 5.84 5.84 5.84 0 0 0
20/06/2012
5.84
 10,000 5.35 5.84 5.79 0 0 0
19/06/2012
5.35
 10,000 5.35 5.35 5.35 0 0 0
18/06/2012
5.35
 41,500 5.01 5.89 4.91 0 0 0
15/06/2012
5.01
 2,500 5.10 5.50 5.01 500 0 0.0
14/06/2012
5.10
 0 5.01 5.10 5.10 0 0 0
13/06/2012
5.01
 8,600 5.25 5.79 5.01 7,600 0 0.1
12/06/2012
5.25
 11,000 5.25 5.30 5.25 0 0 0
11/06/2012
5.25
 10,000 4.91 5.25 5.25 0 0 0
08/06/2012
4.91
 24,000 5.15 5.15 4.91 17,900 0 0.2
07/06/2012
5.15
 35,000 4.91 5.20 5.10 0 0 0
06/06/2012
4.91
 5,200 5.06 5.10 4.91 100 0 0.0
05/06/2012
5.06
 24,500 5.06 5.35 4.91 8,200 0 0.1
04/06/2012
5.06
 18,400 5.10 5.50 4.91 11,400 0 0.1
01/06/2012
5.10
 1,000 4.96 5.10 5.10 0 0 0
31/05/2012
4.96
 4,400 4.96 5.40 4.96 3,400 0 0.0
30/05/2012
4.96
 16,600 4.96 5.25 4.96 10,200 0 0.1
29/05/2012
4.96
 15,000 5.01 5.10 4.96 10,000 0 0.1
28/05/2012
5.01
 27,800 5.50 5.50 4.96 10,200 0 0.1
25/05/2012
5.50
 19,600 4.91 5.50 4.91 1,100 0 0.0
24/05/2012
4.91
 15,400 4.96 5.10 4.91 11,000 0 0.1
23/05/2012
4.96
 16,000 4.96 5.06 4.96 1,000 0 0.0
22/05/2012
4.96
 12,900 5.20 5.20 4.96 0 0 0
21/05/2012
5.20
 5,000 4.96 5.20 5.20 0 0 0
18/05/2012
4.96
 15,200 5.01 5.50 4.96 10,200 0 0.1
17/05/2012
5.01
 10,000 4.81 5.25 5.01 0 0 0
16/05/2012: Cổ tức tiền mặt tỉ lệ: 12.5%
16/05/2012
4.81
 15,200 4.29 5.06 4.81 4,700 0 0.0
15/05/2012
4.29
 6,700 4.72 4.72 4.25 0 0 0
14/05/2012
4.72
 20,000 4.42 4.72 4.72 0 0 0
11/05/2012
4.42
 67,100 4.12 4.68 4.17 0 0 0
10/05/2012
4.12
 2,500 4.47 4.72 4.12 0 0 0
09/05/2012
4.47
 20,100 4.68 4.68 4.34 0 0 0
08/05/2012
4.68
 5,000 4.60 4.68 4.68 0 0 0
07/05/2012
4.60
 900 4.47 4.64 4.60 0 0 0
04/05/2012
4.47
 36,600 4.17 4.55 3.82 0 0 0
03/05/2012
4.17
 6,000 3.82 4.17 4.12 0 0 0
02/05/2012
3.82
 200 4.25 4.25 3.82 0 0 0
27/04/2012
4.25
 5,000 4.34 4.34 3.87 0 0 0
26/04/2012
4.34
 2,500 4.12 4.34 3.87 1,000 0 0.0
25/04/2012
4.12
 10,000 4.25 4.25 4.08 10,000 0 0.1
24/04/2012
4.25
 0 4.25 4.25 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |