CTCP Cấp nước Bến Thành (btw)

48.60
-5.40
(-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
(2024-08-20) 		18.29 51.20% 12,500 3,000 0.1
35.71
57.60
48.60
2 tháng
(2024-07-22) 		18.19 50.78% 14,200 2,900 0.1
35.42
57.60
48.60
3 tháng
(2024-06-21) 		11.91 28.29% 17,800 5,600 0.2
35.42
57.60
48.60
6 tháng
(2024-03-25) 		22.28 70.26% 37,000 4,500 0.2
31.72
57.60
48.60
12 tháng
(2023-09-25) 		21.34 65.32% 52,200 9,800 0.4
26.41
57.60
48.60
24 tháng
(2022-09-30) 		23.10 74.77% 120,756 33,600 1.3
21.28
57.60
48.60
36 tháng
(2021-10-05) 		25.47 89.28% 482,062 71,200 2.6
21.28
57.60
48.60
60 tháng
(2019-10-16) 		35.84 197.38% 689,932 124,130 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)
13/09/2010
3.10
 5,500 2.99 3.29 2.96 0 0 0
10/09/2010
2.99
 18,200 3.10 3.10 2.92 0 0 0
09/09/2010
3.10
 11,700 3.10 3.36 2.85 0 0 0
08/09/2010
3.10
 20,200 3.29 3.29 3.10 0 0 0
07/09/2010
3.29
 12,800 3.47 3.83 3.29 0 0 0
06/09/2010
3.47
 7,100 3.69 3.69 3.47 0 0 0
01/09/2010
3.69
 21,200 3.54 3.91 3.47 0 0 0
31/08/2010
3.54
 3,500 3.36 3.65 3.54 0 0 0
30/08/2010
3.36
 24,900 3.10 3.36 3.29 0 0 0
27/08/2010
3.10
 18,100 3.03 3.14 2.96 0 0 0
26/08/2010
3.03
 10,600 3.47 3.69 3.03 0 0 0
25/08/2010
3.47
 3,200 3.65 3.65 3.29 0 0 0
24/08/2010
3.65
 5,500 3.98 3.98 3.65 0 0 0
23/08/2010
3.98
 5,200 3.98 4.05 3.65 0 0 0
20/08/2010
3.98
 4,500 4.05 4.05 3.69 0 0 0
19/08/2010
4.05
 0 4.02 4.05 4.05 0 0 0
18/08/2010
4.02
 1,300 4.02 4.31 4.02 0 0 0
17/08/2010
4.02
 33,400 4.02 4.38 4.02 0 0 0
16/08/2010
4.02
 73,300 3.65 4.02 3.94 0 0 0
13/08/2010
3.65
 14,000 3.91 4.02 3.61 0 0 0
12/08/2010
3.91
 12,700 4.42 4.42 3.91 0 0 0
11/08/2010
4.42
 47,300 4.60 4.60 4.16 0 0 0
10/08/2010
4.60
 23,100 5.07 5.07 4.60 0 0 0
09/08/2010
5.07
 5,800 5.48 5.48 5.07 0 0 0
06/08/2010
5.48
 8,900 6.06 6.06 5.48 0 0 0
05/08/2010
6.06
 900 6.72 6.72 6.06 0 0 0
04/08/2010
6.72
 600 7.45 7.45 6.72 0 0 0
03/08/2010
7.45
 1,400 8.25 8.25 7.45 0 0 0
02/08/2010
8.25
 1,000 9.16 9.16 8.25 0 0 0
30/07/2010
9.16
 100 10.15 10.15 9.16 0 0 0
29/07/2010
10.15
 100 11.24 11.24 10.15 0 0 0
28/07/2010
11.24
 100 12.48 12.48 11.24 0 0 0
27/07/2010
12.48
 100 13.87 13.87 12.48 0 0 0
26/07/2010
13.87
 100 15.41 15.41 13.87 0 0 0
23/07/2010
15.41
 100 17.08 17.08 15.41 0 0 0
22/07/2010
17.08
 100 18.98 18.98 17.08 0 0 0
21/07/2010
18.98
 0 18.98 18.98 18.98 0 0 0
20/07/2010
18.98
 0 18.98 18.98 18.98 0 0 0
19/07/2010
18.98
 0 17.30 18.98 18.98 0 0 0
16/07/2010
17.30
 15,770 19.20 21.10 17.30 0 0 0
15/07/2010
19.20
 5,010 15.51 19.20 19.20 0 0 0
14/07/2010
15.51
 280 14.78 18.95 15.51 0 0 0
13/07/2010
14.78
 4,460 16.43 18.07 14.78 0 0 0
12/07/2010
16.43
 20 18.25 18.25 16.43 0 0 0
09/07/2010
18.25
 11,000 18.22 18.25 18.25 0 0 0
08/07/2010
18.22
 0 18.22 18.22 18.22 0 0 0
07/07/2010
18.22
 0 18.22 18.22 18.22 0 0 0
06/07/2010
18.22
 100 16.61 18.22 18.22 0 0 0
05/07/2010
16.61
 710 18.73 20.26 16.61 0 0 0
02/07/2010
18.73
 11,000 17.05 18.73 15.37 0 0 0
01/07/2010
17.05
 3,300 15.51 17.05 17.05 0 0 0
30/06/2010
15.51
 95,710 11.57 15.51 12.74 0 0 0
29/06/2010
11.57
 58,130 12.85 14.13 11.57 0 0 0
28/06/2010
12.85
 10,000 9.64 12.85 12.85 0 0 0
25/06/2010
9.64
 10,300 10.70 11.75 9.64 0 0 0
24/06/2010
10.70
 5,000 8.14 10.70 10.70 0 0 0
23/06/2010
8.14
 300 9.02 9.02 8.14 0 0 0
22/06/2010
9.02
 2,000 8.21 9.02 9.02 0 0 0
21/06/2010
8.21
 500 6.75 8.21 8.21 0 0 0
18/06/2010
6.75
 4,600 7.48 8.21 6.75 0 0 0
17/06/2010
7.48
 1,010 6.83 7.48 6.17 0 0 0
16/06/2010
6.83
 10 7.56 7.56 6.83 0 0 0
15/06/2010
7.56
 10 8.40 8.40 7.56 0 0 0
14/06/2010
8.40
 10 9.31 9.31 8.40 0 0 0
11/06/2010
9.31
 0 9.31 9.31 9.31 0 0 0
10/06/2010
9.31
 10 10.33 10.33 9.31 0 0 0
09/06/2010
10.33
 10 11.46 11.46 10.33 0 0 0
08/06/2010
11.46
 10 12.70 12.70 11.46 0 0 0
07/06/2010
12.70
 10 14.09 14.09 12.70 0 0 0
04/06/2010
14.09
 10 15.62 15.62 14.09 0 0 0
03/06/2010
15.62
 10 17.34 17.34 15.62 0 0 0
02/06/2010
17.34
 10 19.24 19.24 17.34 0 0 0
01/06/2010
19.24
 10 21.36 21.36 19.24 0 0 0
31/05/2010
21.36
 0 21.36 21.36 21.36 0 0 0
28/05/2010
21.36
 10 23.73 23.73 21.36 0 0 0
27/05/2010: Cổ tức tiền mặt tỉ lệ: 6.8%
27/05/2010
23.73
 10 26.36 26.36 23.73 0 0 0
26/05/2010
26.36
 10 29.29 29.29 26.36 0 0 0
25/05/2010
29.29
 0 29.29 29.29 29.29 0 0 0
24/05/2010
29.29
 10 32.55 32.55 29.29 0 0 0
21/05/2010
32.55
 10 36.16 36.16 32.55 0 0 0
20/05/2010
36.16
 0 36.16 36.16 36.16 0 0 0
19/05/2010
36.16
 0 36.16 36.16 36.16 0 0 0
18/05/2010
36.16
 0 36.16 36.16 36.16 0 0 0
17/05/2010
36.16
 0 36.16 36.16 36.16 0 0 0
14/05/2010
36.16
 0 36.16 36.16 36.16 0 0 0
13/05/2010
36.16
 0 36.16 36.16 36.16 0 0 0
12/05/2010
36.16
 0 36.16 36.16 36.16 0 0 0
11/05/2010
36.16
 0 36.16 36.16 36.16 0 0 0
10/05/2010
36.16
 0 36.16 36.16 36.16 0 0 0
07/05/2010
36.16
 0 36.16 36.16 36.16 0 0 0
06/05/2010
36.16
 0 36.16 36.16 36.16 0 0 0
05/05/2010
36.16
 0 36.16 36.16 36.16 0 0 0
04/05/2010
36.16
 0 36.16 36.16 36.16 0 0 0
29/04/2010
36.16
 0 36.16 36.16 36.16 0 0 0
28/04/2010
36.16
 0 36.16 36.16 36.16 0 0 0
27/04/2010
36.16
 0 36.16 36.16 36.16 0 0 0
26/04/2010
36.16
 0 36.16 36.16 36.16 0 0 0
22/04/2010
36.16
 0 36.16 36.16 36.16 0 0 0
21/04/2010
36.16
 0 36.16 36.16 36.16 0 0 0
20/04/2010
36.16
 0 36.16 36.16 36.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |