CTCP Cấp nước Bến Thành (btw)

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
(2026-09-08) 		-40.50 -40.91% 8,500 0 0
58.50
99
60
2 tháng
(2026-08-10) 		-1.85 -3.07% 15,300 0 0
58.50
99
60
3 tháng
(2026-07-10) 		-2.25 -3.70% 18,700 0 0
53.73
99
60
6 tháng
(2026-04-13) 		-4.42 -7.02% 41,600 -13,800 -0.9
53.73
99
60
12 tháng
(2025-10-13) 		-4.13 -6.59% 108,000 -60,400 -3.9
51.16
99
60
24 tháng
(2024-10-18) 		22.47 62.36% 201,956 -1,991,689 -102.6
30.33
99
60
36 tháng
(2023-10-24) 		26.79 84.46% 256,961 -1,981,889 -102.2
22.20
99
60
60 tháng
(2021-11-03) 		32.90 128.54% 652,988 -1,938,989 -100.6
19.26
99
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2012
5.29
 0 5.29 5.29 5.29 0 0 0
14/08/2012
5.29
 200 5.47 5.47 5.29 0 0 0
13/08/2012
5.47
 0 5.47 5.47 5.47 0 0 0
10/08/2012
5.47
 0 5.47 5.47 5.47 0 0 0
09/08/2012
5.47
 2,100 5.02 5.47 5.02 0 0 0
08/08/2012
5.55
 5,000 5.55 5.55 5.55 0 0 0
07/08/2012
5.07
 2,100 4.84 5.07 4.84 0 0 0
06/08/2012
5.29
 12,000 5.29 5.29 5.29 0 0 0
03/08/2012
4.89
 100 5.42 5.42 4.89 0 0 0
02/08/2012
5.42
 11,000 5.42 5.42 5.42 0 0 0
01/08/2012
5.11
 2,200 5.11 5.38 5.11 0 0 0
31/07/2012
5.64
 5,000 5.64 5.64 5.64 0 0 0
30/07/2012
5.29
 6,000 5.29 5.29 5.29 0 0 0
27/07/2012
4.89
 28,700 5.47 5.47 4.89 9,200 0 0.1
26/07/2012
5.29
 10,000 5.29 5.29 5.29 0 0 0
25/07/2012
4.93
 14,700 5.38 5.38 4.89 700 0 0.0
24/07/2012
4.89
 15,000 5.69 5.69 4.89 8,700 0 0.1
23/07/2012
5.24
 5,100 5.29 5.29 5.24 5,000 0 0.1
20/07/2012
5.51
 18,600 5.29 5.51 5.29 8,600 0 0.1
19/07/2012
5.73
 34,500 5.29 5.73 5.29 8,500 0 0.1
18/07/2012
5.87
 7,000 5.87 5.87 5.87 0 0 0
17/07/2012
5.82
 5,700 5.82 5.82 5.24 0 0 0
16/07/2012
5.82
 23,500 5.91 5.91 5.29 3,500 0 0.0
13/07/2012
5.82
 10,500 5.95 5.95 5.73 0 0 0
12/07/2012
5.64
 18,500 5.73 5.73 4.89 3,100 0 0.0
11/07/2012
5.51
 25,000 5.73 5.73 4.80 5,000 0 0.1
10/07/2012
5.38
 8,000 4.89 5.38 4.89 1,000 0 0.0
09/07/2012
5.47
 35,500 4.89 5.51 4.89 5,000 0 0.1
06/07/2012
4.98
 8,800 5.64 5.64 4.98 3,100 0 0.0
05/07/2012
5.51
 5,000 5.51 5.51 5.51 0 0 0
04/07/2012
5.55
 5,100 5.51 5.55 5.51 0 0 0
03/07/2012
5.47
 5,000 5.47 5.47 5.47 0 0 0
02/07/2012
5.07
 7,300 5.64 5.64 5.07 7,000 0 0.1
29/06/2012
5.42
 34,300 5.42 5.60 5.42 100 0 0.0
28/06/2012
5.55
 51,100 5.64 5.64 4.98 9,100 0 0.1
27/06/2012
5.51
 50,200 5.55 5.60 4.89 9,700 0 0.1
26/06/2012
4.89
 8,000 5.51 5.51 4.89 0 0 0
25/06/2012
5.20
 11,900 5.20 5.20 4.62 400 0 0.0
22/06/2012
4.84
 1,100 4.80 4.84 4.80 0 0 0
21/06/2012
5.29
 1,300 5.29 5.29 5.29 0 0 0
20/06/2012
5.29
 10,000 5.24 5.29 5.24 0 0 0
19/06/2012
4.84
 10,000 4.84 4.84 4.84 0 0 0
18/06/2012
4.84
 41,500 5.33 5.33 4.44 0 0 0
15/06/2012
4.53
 2,500 4.98 4.98 4.53 500 0 0.0
14/06/2012
4.62
 0 4.62 4.62 4.62 0 0 0
13/06/2012
4.53
 8,600 5.24 5.24 4.53 7,600 0 0.1
12/06/2012
4.75
 11,000 4.80 4.80 4.75 0 0 0
11/06/2012
4.75
 10,000 4.75 4.75 4.75 0 0 0
08/06/2012
4.44
 24,000 4.67 4.67 4.44 17,900 0 0.2
07/06/2012
4.67
 35,000 4.62 4.71 4.62 0 0 0
06/06/2012
4.44
 5,200 4.62 4.62 4.44 100 0 0.0
05/06/2012
4.58
 24,500 4.84 4.84 4.44 8,200 0 0.1
04/06/2012
4.58
 18,400 4.98 4.98 4.44 11,400 0 0.1
01/06/2012
4.62
 1,000 4.62 4.62 4.62 0 0 0
31/05/2012
4.49
 4,400 4.89 4.89 4.49 3,400 0 0.0
30/05/2012
4.49
 16,600 4.75 4.75 4.49 10,200 0 0.1
29/05/2012
4.49
 15,000 4.62 4.62 4.49 10,000 0 0.1
28/05/2012
4.53
 27,800 4.53 4.53 4.49 10,200 0 0.1
25/05/2012
4.98
 19,600 4.44 4.98 4.44 1,100 0 0.0
24/05/2012
4.44
 15,400 4.62 4.62 4.44 11,000 0 0.1
23/05/2012
4.49
 16,000 4.58 4.58 4.49 1,000 0 0.0
22/05/2012
4.49
 12,900 4.53 4.58 4.49 0 0 0
21/05/2012
4.71
 5,000 4.71 4.71 4.71 0 0 0
18/05/2012
4.49
 15,200 4.98 4.98 4.49 10,200 0 0.1
17/05/2012
4.53
 10,000 4.75 4.75 4.53 0 0 0
16/05/2012: Cổ tức tiền mặt tỉ lệ: 12.5%
16/05/2012
4.35
 15,200 4.35 4.58 4.35 4,700 0 0.0
15/05/2012
3.89
 6,700 4.20 4.20 3.85 0 0 0
14/05/2012
4.28
 20,000 4.28 4.28 4.28 0 0 0
11/05/2012
4.00
 67,100 4.24 4.24 3.77 0 0 0
10/05/2012
3.73
 2,500 4.28 4.28 3.73 0 0 0
09/05/2012
4.04
 20,100 3.93 4.04 3.93 0 0 0
08/05/2012
4.24
 5,000 4.24 4.24 4.24 0 0 0
07/05/2012
4.16
 900 4.20 4.20 4.16 0 0 0
04/05/2012
4.04
 36,600 3.58 4.12 3.46 0 0 0
03/05/2012
3.77
 6,000 3.73 3.77 3.73 0 0 0
27/04/2012
3.85
 5,000 3.50 3.85 3.50 0 0 0
26/04/2012
3.93
 2,500 3.50 3.93 3.50 1,000 0 0.0
25/04/2012
3.73
 10,000 3.69 3.73 3.69 10,000 0 0.1
24/04/2012
3.85
 0 3.85 3.85 3.85 0 0 0
23/04/2012
3.85
 900 3.85 3.85 3.85 0 0 0
20/04/2012
3.85
 0 3.85 3.85 3.85 0 0 0
19/04/2012
3.85
 1,000 3.85 3.85 3.85 0 0 0
18/04/2012
3.85
 1,000 3.85 3.85 3.85 0 0 0
17/04/2012
3.81
 11,500 3.77 3.81 3.77 10,000 0 0.1
16/04/2012
3.81
 10,500 3.77 3.81 3.77 0 0 0
13/04/2012
3.81
 2,000 3.81 3.81 3.81 0 0 0
12/04/2012
3.85
 0 3.85 3.85 3.85 0 0 0
11/04/2012
3.85
 1,000 3.85 3.85 3.85 0 0 0
10/04/2012
3.85
 5,700 3.69 3.85 3.50 0 0 0
09/04/2012
3.85
 11,500 3.73 3.85 3.73 6,500 0 0.1
06/04/2012
4.12
 500 4.12 4.12 4.12 0 0 0
05/04/2012
3.85
 6,200 3.85 3.85 3.85 6,200 0 0.1
04/04/2012
4.24
 800 4.24 4.24 4.24 0 0 0
03/04/2012
4.16
 2,000 4.51 4.51 4.16 0 0 0
30/03/2012
4.43
 1,000 4.43 4.43 4.43 0 0 0
29/03/2012
4.47
 1,000 4.47 4.47 4.47 0 0 0
28/03/2012
4.51
 1,000 4.51 4.51 4.51 0 0 0
27/03/2012
4.32
 0 4.32 4.32 4.32 0 0 0
26/03/2012
4.32
 1,000 4.32 4.32 4.32 0 0 0
23/03/2012
4.12
 1,000 4.12 4.12 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc