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)
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
23/04/2012
4.25
 900 4.25 4.25 4.25 0 0 0
20/04/2012
4.25
 0 4.25 4.25 4.25 0 0 0
19/04/2012
4.25
 1,000 4.25 4.25 4.25 0 0 0
18/04/2012
4.25
 1,000 4.21 4.25 4.25 0 0 0
17/04/2012
4.21
 11,500 4.21 4.21 4.17 10,000 0 0.1
16/04/2012
4.21
 10,500 4.21 4.21 4.17 0 0 0
13/04/2012
4.21
 2,000 4.25 4.25 4.21 0 0 0
12/04/2012
4.25
 0 4.25 4.25 4.25 0 0 0
11/04/2012
4.25
 1,000 4.25 4.25 4.25 0 0 0
10/04/2012
4.25
 5,700 4.25 4.25 3.87 0 0 0
09/04/2012
4.25
 11,500 4.55 4.55 4.12 6,500 0 0.1
06/04/2012
4.55
 500 4.25 4.55 4.55 0 0 0
05/04/2012
4.25
 6,200 4.68 4.68 4.25 6,200 0 0.1
04/04/2012
4.68
 800 4.60 4.68 4.68 0 0 0
03/04/2012
4.60
 2,000 4.90 4.98 4.60 0 0 0
30/03/2012
4.90
 1,000 4.94 4.94 4.90 0 0 0
29/03/2012
4.94
 1,000 4.98 4.98 4.94 0 0 0
28/03/2012
4.98
 1,000 4.77 4.98 4.98 0 0 0
27/03/2012
4.77
 0 4.77 4.77 4.77 0 0 0
26/03/2012
4.77
 1,000 4.55 4.77 4.77 0 0 0
23/03/2012
4.55
 1,000 4.25 4.55 4.55 0 0 0
22/03/2012
4.25
 6,400 4.21 4.25 4.21 4,100 0 0.0
21/03/2012
4.21
 10,800 4.25 4.47 4.21 9,800 0 0.1
20/03/2012
4.25
 1,000 4.25 4.25 4.25 0 0 0
19/03/2012
4.25
 1,500 4.38 4.38 4.21 0 0 0
16/03/2012
4.38
 2,200 4.47 4.47 4.34 0 0 0
15/03/2012
4.47
 1,500 4.25 4.47 4.47 0 0 0
14/03/2012
4.25
 1,000 3.87 4.25 4.25 0 0 0
13/03/2012
3.87
 5,000 3.87 4.17 3.52 0 0 0
12/03/2012
3.87
 9,000 4.25 4.25 3.87 0 0 0
09/03/2012
4.25
 600 4.21 4.25 4.17 100 0 0.0
08/03/2012
4.21
 5,100 4.29 4.47 4.21 4,000 0 0.0
07/03/2012
4.29
 4,100 4.68 4.68 4.25 2,100 0 0.0
06/03/2012
4.68
 100 4.55 4.68 4.68 0 0 0
05/03/2012
4.55
 7,500 4.21 4.55 4.17 1,500 0 0.0
02/03/2012
4.21
 21,300 4.25 4.55 4.21 21,200 0 0.2
01/03/2012
4.25
 6,400 4.29 4.47 4.25 6,300 0 0.1
29/02/2012
4.29
 0 4.29 4.29 4.29 0 0 0
28/02/2012
4.29
 0 4.29 4.29 4.29 0 0 0
27/02/2012
4.29
 1,000 4.47 4.47 4.29 0 0 0
24/02/2012
4.47
 100 4.17 4.47 4.47 0 0 0
23/02/2012
4.17
 21,200 4.47 4.47 4.17 21,200 0 0.2
22/02/2012
4.47
 9,900 4.64 4.64 4.47 9,900 0 0.1
21/02/2012
4.64
 1,000 4.64 4.64 4.64 0 0 0
20/02/2012
4.64
 0 4.64 4.64 4.64 0 0 0
17/02/2012
4.64
 100 4.42 4.64 4.64 0 0 0
16/02/2012
4.42
 10,900 4.90 4.90 4.42 10,900 0 0.1
15/02/2012
4.90
 100 4.55 4.90 4.90 0 0 0
14/02/2012
4.55
 0 4.25 4.55 4.55 0 0 0
13/02/2012
4.25
 100 3.87 4.25 4.25 0 0 0
10/02/2012
3.87
 3,200 4.04 4.38 3.87 2,600 0 0.0
09/02/2012
4.04
 21,800 4.38 4.38 4.04 21,800 0 0.2
08/02/2012
4.38
 100 4.04 4.38 4.38 0 0 0
07/02/2012
4.04
 10,900 4.47 4.47 4.04 10,900 0 0.1
06/02/2012
4.47
 100 4.21 4.47 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |