CTCP Cấp nước Bến Thành (btw)

89.10
-9.90
(-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
(2026-08-19) 		14.90 17.72% 300 0 0
59.40
99
89.10
2 tháng
(2026-07-20) 		39.54 66.49% 10,100 0 0
53.73
99
89.10
3 tháng
(2026-06-22) 		31.13 45.86% 11,200 0 0
53.73
99
89.10
6 tháng
(2026-03-23) 		41.77 72.98% 63,300 -43,800 -2.9
53.73
99
89.10
12 tháng
(2025-09-23) 		41.19 71.25% 117,100 -70,400 -4.6
51.16
99
89.10
24 tháng
(2024-09-30) 		61.34 162.87% 198,558 -1,991,989 -102.6
30.33
99
89.10
36 tháng
(2023-10-04) 		66.60 205.56% 253,561 -1,981,289 -102.2
22.20
99
89.10
60 tháng
(2021-10-14) 		73.56 289.11% 662,951 -1,933,489 -100.4
19.26
99
89.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2012
5.33
 0 5.33 5.33 5.33 0 0 0
09/11/2012
5.33
 6,000 5.29 5.33 5.33 0 0 0
08/11/2012
5.29
 7,000 5.20 5.29 5.29 0 0 0
07/11/2012
5.20
 5,000 4.89 5.20 5.20 0 0 0
06/11/2012
4.89
 200 5.15 5.15 4.89 0 0 0
05/11/2012
5.15
 5,000 4.98 5.15 5.15 0 0 0
02/11/2012
4.98
 2,100 5.11 5.11 4.71 0 0 0
01/11/2012
5.11
 0 5.11 5.11 5.11 0 0 0
31/10/2012
5.11
 0 5.15 5.11 5.11 0 0 0
30/10/2012
5.15
 9,500 4.98 5.15 4.89 0 0 0
29/10/2012
4.98
 1,000 5.15 5.15 4.98 1,000 0 0.0
26/10/2012
5.15
 0 5.15 5.15 5.15 0 0 0
25/10/2012
5.15
 5,000 4.89 5.15 5.15 0 0 0
24/10/2012
4.89
 3,000 4.93 4.93 4.89 0 0 0
23/10/2012
4.93
 300 4.62 4.93 4.93 0 0 0
22/10/2012
4.62
 6,600 5.02 5.38 4.62 3,600 0 0.0
19/10/2012
5.02
 0 5.02 5.02 5.02 0 0 0
18/10/2012
5.02
 100 5.55 5.55 5.02 100 0 0.0
17/10/2012
5.55
 5,000 5.11 5.55 5.55 0 0 0
16/10/2012
5.11
 7,000 4.67 5.11 5.11 0 0 0
15/10/2012
4.67
 100 5.07 5.07 4.67 0 0 0
12/10/2012
5.07
 5,000 4.89 5.07 5.07 0 0 0
11/10/2012
4.89
 0 4.89 4.89 4.89 0 0 0
10/10/2012
4.89
 5,000 4.84 4.89 4.89 0 0 0
09/10/2012
4.84
 0 4.84 4.84 4.84 0 0 0
08/10/2012
4.84
 5,000 4.58 4.84 4.84 0 0 0
05/10/2012
4.58
 5,500 4.53 4.84 4.58 0 0 0
04/10/2012
4.53
 4,000 4.84 4.84 4.53 1,800 0 0.0
03/10/2012
4.84
 9,500 4.89 4.89 4.53 2,000 0 0.0
02/10/2012
4.89
 2,000 4.93 4.93 4.89 0 0 0
01/10/2012
4.93
 11,000 4.93 4.93 4.53 4,000 0 0.0
28/09/2012
4.93
 2,000 4.89 4.93 4.93 0 0 0
27/09/2012
4.89
 16,000 4.89 4.89 4.89 0 0 0
26/09/2012
4.89
 20,000 4.93 4.93 4.44 0 0 0
25/09/2012
4.93
 2,100 5.38 5.38 4.84 0 0 0
24/09/2012
5.38
 0 5.38 5.38 5.38 0 0 0
21/09/2012
5.38
 2,000 4.89 5.38 5.38 0 0 0
20/09/2012
4.89
 5,000 4.93 4.93 4.89 0 0 0
19/09/2012
4.93
 20,000 4.93 4.93 4.58 6,000 0 0.1
18/09/2012
4.93
 2,000 4.93 4.93 4.93 0 0 0
17/09/2012
4.93
 3,000 4.93 4.93 4.93 0 0 0
14/09/2012
4.93
 2,000 4.93 4.93 4.93 0 0 0
13/09/2012
4.93
 5,000 4.89 4.93 4.93 0 0 0
12/09/2012
4.89
 5,500 4.93 4.93 4.67 0 0 0
11/09/2012
4.93
 2,000 4.93 4.93 4.93 0 0 0
10/09/2012
4.93
 0 4.93 4.93 4.93 0 0 0
07/09/2012
4.93
 7,400 4.93 4.93 4.93 7,400 0 0.1
06/09/2012
4.93
 3,000 4.93 4.98 4.93 1,000 0 0.0
05/09/2012
4.93
 10,500 4.93 5.07 4.93 5,500 0 0.1
04/09/2012
4.93
 9,300 5.20 5.20 4.93 4,300 0 0.0
31/08/2012
5.20
 12,000 4.84 5.20 4.93 1,000 0 0.0
30/08/2012
4.84
 5,100 5.07 5.47 4.84 0 0 0
29/08/2012
5.07
 0 5.07 5.07 5.07 0 0 0
28/08/2012
5.07
 6,000 4.98 5.07 5.07 0 0 0
27/08/2012
4.98
 15,400 4.89 5.11 4.80 9,300 0 0.1
24/08/2012
4.89
 7,300 4.98 5.07 4.80 500 0 0.0
23/08/2012
4.98
 25,500 4.89 4.98 4.80 9,500 0 0.1
22/08/2012
4.89
 6,600 4.84 5.24 4.84 1,100 0 0.0
21/08/2012
4.84
 23,200 4.93 5.29 4.84 8,800 0 0.1
20/08/2012
4.93
 300 5.24 5.24 4.89 0 0 0
17/08/2012
5.24
 5,000 4.84 5.24 5.24 0 0 0
16/08/2012
4.84
 100 5.29 5.29 4.84 0 0 0
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 5.55 5.55 5.02 0 0 0
08/08/2012
5.55
 5,000 5.07 5.55 5.55 0 0 0
07/08/2012
5.07
 2,100 5.29 5.29 4.84 0 0 0
06/08/2012
5.29
 12,000 4.89 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 5.11 5.42 5.42 0 0 0
01/08/2012
5.11
 2,200 5.64 5.64 5.11 0 0 0
31/07/2012
5.64
 5,000 5.29 5.64 5.64 0 0 0
30/07/2012
5.29
 6,000 4.89 5.29 5.29 0 0 0
27/07/2012
4.89
 28,700 5.29 5.47 4.89 9,200 0 0.1
26/07/2012
5.29
 10,000 4.93 5.29 5.29 0 0 0
25/07/2012
4.93
 14,700 4.89 5.38 4.89 700 0 0.0
24/07/2012
4.89
 15,000 5.24 5.69 4.89 8,700 0 0.1
23/07/2012
5.24
 5,100 5.51 5.51 5.24 5,000 0 0.1
20/07/2012
5.51
 18,600 5.73 5.73 5.29 8,600 0 0.1
19/07/2012
5.73
 34,500 5.87 5.87 5.29 8,500 0 0.1
18/07/2012
5.87
 7,000 5.82 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 5.82 5.91 5.29 3,500 0 0.0
13/07/2012
5.82
 10,500 5.64 5.95 5.73 0 0 0
12/07/2012
5.64
 18,500 5.51 5.73 4.89 3,100 0 0.0
11/07/2012
5.51
 25,000 5.38 5.73 4.80 5,000 0 0.1
10/07/2012
5.38
 8,000 5.47 5.47 4.89 1,000 0 0.0
09/07/2012
5.47
 35,500 4.98 5.51 4.89 5,000 0 0.1
06/07/2012
4.98
 8,800 5.51 5.64 4.98 3,100 0 0.0
05/07/2012
5.51
 5,000 5.55 5.55 5.51 0 0 0
04/07/2012
5.55
 5,100 5.47 5.55 5.51 0 0 0
03/07/2012
5.47
 5,000 5.07 5.47 5.47 0 0 0
02/07/2012
5.07
 7,300 5.42 5.64 5.07 7,000 0 0.1
29/06/2012
5.42
 34,300 5.55 5.60 5.42 100 0 0.0
28/06/2012
5.55
 51,100 5.51 5.64 4.98 9,100 0 0.1
27/06/2012
5.51
 50,200 4.89 5.60 4.89 9,700 0 0.1
26/06/2012
4.89
 8,000 5.20 5.51 4.89 0 0 0
25/06/2012
5.20
 11,900 4.84 5.20 4.62 400 0 0.0

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