CTCP Cấp nước Bến Thành (btw)

42.70
-4.50
(-9.53%)
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
(2024-10-23) 		7.40 18.59% 11,823 2,400 0.1
39.60
52.40
42.70
2 tháng
(2024-09-23) 		-0.80 -1.67% 17,637 1,900 0.1
37.50
52.40
42.70
3 tháng
(2024-08-26) 		9.92 26.59% 30,366 4,800 0.2
37.28
57.60
42.70
6 tháng
(2024-05-27) 		11.88 33.63% 46,002 7,900 0.3
35.32
57.60
42.70
12 tháng
(2023-11-28) 		13.40 39.65% 65,629 11,400 0.4
31.72
57.60
42.70
24 tháng
(2022-12-05) 		17.63 59.60% 137,080 35,300 1.3
21.45
57.60
42.70
36 tháng
(2021-12-08) 		19.01 67.44% 394,912 54,000 2.0
21.28
57.60
42.70
60 tháng
(2019-12-19) 		21.23 81.71% 630,629 110,330 3.7
19.06
57.60
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2012
5.69
 0 5.69 5.69 5.69 0 0 0
14/11/2012
5.69
 4,000 5.60 5.69 5.69 0 0 0
13/11/2012
5.60
 10,800 5.89 5.89 5.30 0 0 0
12/11/2012
5.89
 0 5.89 5.89 5.89 0 0 0
09/11/2012
5.89
 6,000 5.84 5.89 5.89 0 0 0
08/11/2012
5.84
 7,000 5.74 5.84 5.84 0 0 0
07/11/2012
5.74
 5,000 5.40 5.74 5.74 0 0 0
06/11/2012
5.40
 200 5.69 5.69 5.40 0 0 0
05/11/2012
5.69
 5,000 5.50 5.69 5.69 0 0 0
02/11/2012
5.50
 2,100 5.64 5.64 5.20 0 0 0
01/11/2012
5.64
 0 5.64 5.64 5.64 0 0 0
31/10/2012
5.64
 0 5.69 5.64 5.64 0 0 0
30/10/2012
5.69
 9,500 5.50 5.69 5.40 0 0 0
29/10/2012
5.50
 1,000 5.69 5.69 5.50 1,000 0 0.0
26/10/2012
5.69
 0 5.69 5.69 5.69 0 0 0
25/10/2012
5.69
 5,000 5.40 5.69 5.69 0 0 0
24/10/2012
5.40
 3,000 5.45 5.45 5.40 0 0 0
23/10/2012
5.45
 300 5.10 5.45 5.45 0 0 0
22/10/2012
5.10
 6,600 5.55 5.94 5.10 3,600 0 0.0
19/10/2012
5.55
 0 5.55 5.55 5.55 0 0 0
18/10/2012
5.55
 100 6.14 6.14 5.55 100 0 0.0
17/10/2012
6.14
 5,000 5.64 6.14 6.14 0 0 0
16/10/2012
5.64
 7,000 5.15 5.64 5.64 0 0 0
15/10/2012
5.15
 100 5.60 5.60 5.15 0 0 0
12/10/2012
5.60
 5,000 5.40 5.60 5.60 0 0 0
11/10/2012
5.40
 0 5.40 5.40 5.40 0 0 0
10/10/2012
5.40
 5,000 5.35 5.40 5.40 0 0 0
09/10/2012
5.35
 0 5.35 5.35 5.35 0 0 0
08/10/2012
5.35
 5,000 5.06 5.35 5.35 0 0 0
05/10/2012
5.06
 5,500 5.01 5.35 5.06 0 0 0
04/10/2012
5.01
 4,000 5.35 5.35 5.01 1,800 0 0.0
03/10/2012
5.35
 9,500 5.40 5.40 5.01 2,000 0 0.0
02/10/2012
5.40
 2,000 5.45 5.45 5.40 0 0 0
01/10/2012
5.45
 11,000 5.45 5.45 5.01 4,000 0 0.0
28/09/2012
5.45
 2,000 5.40 5.45 5.45 0 0 0
27/09/2012
5.40
 16,000 5.40 5.40 5.40 0 0 0
26/09/2012
5.40
 20,000 5.45 5.45 4.91 0 0 0
25/09/2012
5.45
 2,100 5.94 5.94 5.35 0 0 0
24/09/2012
5.94
 0 5.94 5.94 5.94 0 0 0
21/09/2012
5.94
 2,000 5.40 5.94 5.94 0 0 0
20/09/2012
5.40
 5,000 5.45 5.45 5.40 0 0 0
19/09/2012
5.45
 20,000 5.45 5.45 5.06 6,000 0 0.1
18/09/2012
5.45
 2,000 5.45 5.45 5.45 0 0 0
17/09/2012
5.45
 3,000 5.45 5.45 5.45 0 0 0
14/09/2012
5.45
 2,000 5.45 5.45 5.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |