CTCP Nước sạch Bắc Ninh (bnw)

18
0.70
(4.05%)
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) 		-0.20 -1.14% 8,400 0 0
17
20
18
2 tháng
(2026-07-20) 		-10.60 -37.99% 20,100 0 0
16.60
27.90
18
3 tháng
(2026-06-22) 		0.80 4.85% 125,100 0 0
16.50
30
18
6 tháng
(2026-03-23) 		0.97 5.95% 148,800 0 0
14.61
30
18
12 tháng
(2025-09-23) 		9.52 122.37% 191,000 0 0
7.78
30
18
24 tháng
(2024-09-30) 		9.48 121.28% 192,100 0 0
6.88
30
18
36 tháng
(2023-10-04) 		9.46 120.80% 192,900 0 0
6.82
30
18
60 tháng
(2021-10-14) 		10.78 165.44% 228,400 0 0
6.52
30
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
24/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
23/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
22/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
21/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
18/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
17/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
16/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
15/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
14/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
11/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
10/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
09/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
08/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
07/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
04/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
03/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
02/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
01/07/2025
7.78
 0 7.78 7.78 7.78 0 0 0
30/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
27/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
26/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
25/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
24/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
23/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
20/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
19/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
18/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
17/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
16/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
13/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
12/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
11/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
10/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
09/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
06/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
05/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
04/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
03/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
02/06/2025
7.78
 0 7.78 7.78 7.78 0 0 0
30/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
29/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
28/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
27/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
26/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
23/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
22/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
21/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
20/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
19/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
16/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
15/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
14/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
13/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
12/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
09/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
08/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
07/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
06/05/2025: Cổ tức tiền mặt tỉ lệ: 3.6%
06/05/2025
7.78
 0 7.78 7.78 7.78 0 0 0
05/05/2025
7.82
 0 7.82 7.82 7.82 0 0 0
02/05/2025
7.82
 0 7.82 7.82 7.82 0 0 0
01/05/2025
8.46
 0 8.46 8.46 8.46 0 0 0
30/04/2025
15.64
 100 15.64 15.64 15.64 0 0 0
29/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
28/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
25/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
24/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
23/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
22/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
21/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
18/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
17/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
16/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
15/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
14/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
11/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
10/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
09/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
08/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
07/04/2025
7.45
 0 7.45 7.45 7.45 0 0 0
04/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
03/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
02/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
01/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
31/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
28/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
27/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
26/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
25/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
24/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
21/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
20/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
19/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
18/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
17/03/2025
15.64
 100 15.64 15.64 15.64 0 0 0
14/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
13/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
12/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
11/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
10/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0

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