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)
22/06/2012
4.84
 1,100 5.29 5.29 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 4.84 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 4.53 5.33 4.44 0 0 0
15/06/2012
4.53
 2,500 4.62 4.98 4.53 500 0 0.0
14/06/2012
4.62
 0 4.53 4.62 4.62 0 0 0
13/06/2012
4.53
 8,600 4.75 5.24 4.53 7,600 0 0.1
12/06/2012
4.75
 11,000 4.75 4.80 4.75 0 0 0
11/06/2012
4.75
 10,000 4.44 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 4.44 4.71 4.62 0 0 0
06/06/2012
4.44
 5,200 4.58 4.62 4.44 100 0 0.0
05/06/2012
4.58
 24,500 4.58 4.84 4.44 8,200 0 0.1
04/06/2012
4.58
 18,400 4.62 4.98 4.44 11,400 0 0.1
01/06/2012
4.62
 1,000 4.49 4.62 4.62 0 0 0
31/05/2012
4.49
 4,400 4.49 4.89 4.49 3,400 0 0.0
30/05/2012
4.49
 16,600 4.49 4.75 4.49 10,200 0 0.1
29/05/2012
4.49
 15,000 4.53 4.62 4.49 10,000 0 0.1
28/05/2012
4.53
 27,800 4.98 4.98 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 4.49 4.62 4.44 11,000 0 0.1
23/05/2012
4.49
 16,000 4.49 4.58 4.49 1,000 0 0.0
22/05/2012
4.49
 12,900 4.71 4.71 4.49 0 0 0
21/05/2012
4.71
 5,000 4.49 4.71 4.71 0 0 0
18/05/2012
4.49
 15,200 4.53 4.98 4.49 10,200 0 0.1
17/05/2012
4.53
 10,000 4.35 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 3.89 4.58 4.35 4,700 0 0.0
15/05/2012
3.89
 6,700 4.28 4.28 3.85 0 0 0
14/05/2012
4.28
 20,000 4.00 4.28 4.28 0 0 0
11/05/2012
4.00
 67,100 3.73 4.24 3.77 0 0 0
10/05/2012
3.73
 2,500 4.04 4.28 3.73 0 0 0
09/05/2012
4.04
 20,100 4.24 4.24 3.93 0 0 0
08/05/2012
4.24
 5,000 4.16 4.24 4.24 0 0 0
07/05/2012
4.16
 900 4.04 4.20 4.16 0 0 0
04/05/2012
4.04
 36,600 3.77 4.12 3.46 0 0 0
03/05/2012
3.77
 6,000 3.46 3.77 3.73 0 0 0
02/05/2012
3.46
 200 3.85 3.85 3.46 0 0 0
27/04/2012
3.85
 5,000 3.93 3.93 3.50 0 0 0
26/04/2012
3.93
 2,500 3.73 3.93 3.50 1,000 0 0.0
25/04/2012
3.73
 10,000 3.85 3.85 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 3.81 3.85 3.85 0 0 0
17/04/2012
3.81
 11,500 3.81 3.81 3.77 10,000 0 0.1
16/04/2012
3.81
 10,500 3.81 3.81 3.77 0 0 0
13/04/2012
3.81
 2,000 3.85 3.85 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 3.85 3.85 3.50 0 0 0
09/04/2012
3.85
 11,500 4.12 4.12 3.73 6,500 0 0.1
06/04/2012
4.12
 500 3.85 4.12 4.12 0 0 0
05/04/2012
3.85
 6,200 4.24 4.24 3.85 6,200 0 0.1
04/04/2012
4.24
 800 4.16 4.24 4.24 0 0 0
03/04/2012
4.16
 2,000 4.43 4.51 4.16 0 0 0
30/03/2012
4.43
 1,000 4.47 4.47 4.43 0 0 0
29/03/2012
4.47
 1,000 4.51 4.51 4.47 0 0 0
28/03/2012
4.51
 1,000 4.32 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 4.12 4.32 4.32 0 0 0
23/03/2012
4.12
 1,000 3.85 4.12 4.12 0 0 0
22/03/2012
3.85
 6,400 3.81 3.85 3.81 4,100 0 0.0
21/03/2012
3.81
 10,800 3.85 4.04 3.81 9,800 0 0.1
20/03/2012
3.85
 1,000 3.85 3.85 3.85 0 0 0
19/03/2012
3.85
 1,500 3.97 3.97 3.81 0 0 0
16/03/2012
3.97
 2,200 4.04 4.04 3.93 0 0 0
15/03/2012
4.04
 1,500 3.85 4.04 4.04 0 0 0
14/03/2012
3.85
 1,000 3.50 3.85 3.85 0 0 0
13/03/2012
3.50
 5,000 3.50 3.77 3.19 0 0 0
12/03/2012
3.50
 9,000 3.85 3.85 3.50 0 0 0
09/03/2012
3.85
 600 3.81 3.85 3.77 100 0 0.0
08/03/2012
3.81
 5,100 3.89 4.04 3.81 4,000 0 0.0
07/03/2012
3.89
 4,100 4.24 4.24 3.85 2,100 0 0.0
06/03/2012
4.24
 100 4.12 4.24 4.24 0 0 0
05/03/2012
4.12
 7,500 3.81 4.12 3.77 1,500 0 0.0
02/03/2012
3.81
 21,300 3.85 4.12 3.81 21,200 0 0.2
01/03/2012
3.85
 6,400 3.89 4.04 3.85 6,300 0 0.1
29/02/2012
3.89
 0 3.89 3.89 3.89 0 0 0
28/02/2012
3.89
 0 3.89 3.89 3.89 0 0 0
27/02/2012
3.89
 1,000 4.04 4.04 3.89 0 0 0
24/02/2012
4.04
 100 3.77 4.04 4.04 0 0 0
23/02/2012
3.77
 21,200 4.04 4.04 3.77 21,200 0 0.2
22/02/2012
4.04
 9,900 4.20 4.20 4.04 9,900 0 0.1
21/02/2012
4.20
 1,000 4.20 4.20 4.20 0 0 0
20/02/2012
4.20
 0 4.20 4.20 4.20 0 0 0
17/02/2012
4.20
 100 4.00 4.20 4.20 0 0 0
16/02/2012
4.00
 10,900 4.43 4.43 4.00 10,900 0 0.1
15/02/2012
4.43
 100 4.12 4.43 4.43 0 0 0
14/02/2012
4.12
 0 3.85 4.12 4.12 0 0 0
13/02/2012
3.85
 100 3.50 3.85 3.85 0 0 0
10/02/2012
3.50
 3,200 3.65 3.97 3.50 2,600 0 0.0
09/02/2012
3.65
 21,800 3.97 3.97 3.65 21,800 0 0.2
08/02/2012
3.97
 100 3.65 3.97 3.97 0 0 0
07/02/2012
3.65
 10,900 4.04 4.04 3.65 10,900 0 0.1
06/02/2012
4.04
 100 3.81 4.04 4.04 0 0 0
03/02/2012
3.81
 100 3.62 3.81 3.81 0 0 0
02/02/2012
3.62
 4,600 3.62 3.62 3.50 3,100 1,500 0.0
01/02/2012
3.62
 2,400 4.00 4.24 3.62 0 0 0

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