CTCP Cấp nước Nhà Bè (nbw)

29.80
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
(2024-08-20) 		-0.50 -1.65% 29,200 12,100 0.3
28.30
30.90
29.80
2 tháng
(2024-07-22) 		-3 -9.15% 66,600 34,900 1.0
27.90
32.80
29.80
3 tháng
(2024-06-21) 		0.60 2.05% 112,900 66,900 2.0
27.90
32.80
29.80
6 tháng
(2024-03-25) 		6.30 26.81% 201,700 92,600 2.7
23.12
32.80
29.80
12 tháng
(2023-09-25) 		9.44 46.36% 329,100 91,100 2.7
20.07
32.80
29.80
24 tháng
(2022-09-30) 		-0.21 -0.71% 447,064 109,100 3.2
14.64
32.80
29.80
36 tháng
(2021-10-05) 		8.53 40.10% 659,457 110,100 3.2
14.64
32.80
29.80
60 tháng
(2019-10-16) 		6.84 29.80% 863,579 112,400 3.2
14.48
33.50
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
27.93
 0 27.93 27.93 27.93 0 0 0
16/09/2022
27.93
 101 26.22 27.93 27.93 0 0 0
15/09/2022
26.22
 1,100 24.14 26.40 26.22 0 0 0
14/09/2022
24.14
 107 22.06 24.14 24.14 0 0 0
13/09/2022
22.06
 1,200 20.07 22.06 21.97 1,000 0 0.0
12/09/2022
20.07
 101 18.26 20.07 20.07 0 0 0
09/09/2022
18.26
 0 18.26 18.26 18.26 0 0 0
08/09/2022
18.26
 0 18.26 18.26 18.26 0 0 0
07/09/2022
18.26
 0 18.26 18.26 18.26 0 0 0
06/09/2022
18.26
 2,101 18.17 19.89 18.26 0 0 0
05/09/2022
18.17
 0 18.17 18.17 18.17 0 0 0
31/08/2022
18.17
 200 18.17 18.98 18.17 0 0 0
30/08/2022
18.17
 100 18.98 18.98 18.17 0 0 0
29/08/2022
18.98
 0 18.98 18.98 18.98 0 0 0
26/08/2022
18.98
 0 18.98 18.98 18.98 0 0 0
25/08/2022
18.98
 300 18.98 18.98 18.98 0 0 0
24/08/2022
18.98
 200 18.44 18.98 18.98 0 0 0
23/08/2022
18.44
 0 18.44 18.44 18.44 0 0 0
22/08/2022
18.44
 0 18.44 18.44 18.44 0 0 0
19/08/2022
18.44
 80 18.44 18.44 18.44 0 0 0
18/08/2022
18.44
 0 18.44 18.44 18.44 0 0 0
17/08/2022
18.44
 0 18.44 18.44 18.44 0 0 0
16/08/2022
18.44
 0 18.44 18.44 18.44 0 0 0
15/08/2022
18.44
 0 18.44 18.44 18.44 0 0 0
12/08/2022
18.44
 0 18.44 18.44 18.44 0 0 0
11/08/2022
18.44
 100 18.35 18.44 18.44 0 0 0
10/08/2022
18.35
 0 18.35 18.35 18.35 0 0 0
09/08/2022
18.35
 5,000 18.17 19.98 18.35 0 0 0
08/08/2022
18.17
 0 18.17 18.17 18.17 0 0 0
05/08/2022
18.17
 1,700 18.44 18.53 18.17 0 0 0
04/08/2022
18.44
 0 18.44 18.44 18.44 0 0 0
03/08/2022
18.44
 4,900 18.26 18.53 18.44 0 0 0
02/08/2022
18.26
 200 16.63 18.26 18.26 0 0 0
01/08/2022
16.63
 2,000 18.26 18.26 16.63 0 0 0
29/07/2022
18.26
 100 20.16 20.16 18.26 0 0 0
28/07/2022
20.16
 500 18.35 20.16 20.16 0 0 0
27/07/2022
18.35
 0 18.35 18.35 18.35 0 0 0
26/07/2022
18.35
 0 18.35 18.35 18.35 0 0 0
25/07/2022
18.35
 0 18.35 18.35 18.35 0 0 0
22/07/2022
18.35
 100 18.71 18.71 18.35 0 0 0
21/07/2022
18.71
 0 18.71 18.71 18.71 0 0 0
20/07/2022
18.71
 0 18.71 18.71 18.71 0 0 0
19/07/2022
18.71
 5,100 18.62 18.98 18.71 0 0 0
18/07/2022
18.62
 4,900 18.53 18.71 18.62 0 0 0
15/07/2022
18.53
 100 19.89 19.89 18.53 0 0 0
14/07/2022
19.89
 0 19.89 19.89 19.89 0 0 0
13/07/2022
19.89
 1,000 19.44 19.89 19.89 0 0 0
12/07/2022
19.44
 0 19.44 19.44 19.44 0 0 0
11/07/2022
19.44
 300 19.17 19.44 19.44 0 0 0
08/07/2022
19.17
 0 19.17 19.17 19.17 0 0 0
07/07/2022
19.17
 0 19.17 19.17 19.17 0 0 0
06/07/2022
19.17
 100 20.88 20.88 19.17 0 0 0
05/07/2022
20.88
 0 20.88 20.88 20.88 0 0 0
04/07/2022
20.88
 1,200 20.88 20.88 20.88 0 0 0
01/07/2022
20.88
 3,100 20.88 22.96 20.88 0 100 -0.0
30/06/2022
20.88
 0 20.88 20.88 20.88 0 0 0
29/06/2022
20.88
 0 20.88 20.88 20.88 0 0 0
28/06/2022
20.88
 0 20.88 20.88 20.88 0 0 0
27/06/2022
20.88
 1,200 18.98 20.88 17.72 0 0 0
24/06/2022
18.98
 100 17.45 18.98 18.98 0 0 0
23/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
22/06/2022
17.45
 300 17.36 18.08 17.27 0 0 0
21/06/2022
17.36
 0 17.36 17.36 17.36 0 0 0
20/06/2022
17.36
 0 17.36 17.36 17.36 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
17/06/2022
17.36
 0 17.36 17.36 17.36 0 0 0
16/06/2022
17.36
 0 17.36 17.36 17.36 0 0 0
15/06/2022
17.36
 4,900 17.36 17.44 17.36 0 0 0
14/06/2022
17.36
 0 17.36 17.36 17.36 0 0 0
13/06/2022
17.36
 0 17.36 17.36 17.36 0 0 0
10/06/2022
17.36
 0 17.36 17.36 17.36 0 0 0
09/06/2022
17.36
 0 17.36 17.36 17.36 0 0 0
08/06/2022
17.36
 0 17.36 17.36 17.36 0 0 0
07/06/2022
17.36
 4,900 18.12 18.29 17.36 0 0 0
06/06/2022
18.12
 0 18.12 18.12 18.12 0 0 0
03/06/2022
18.12
 0 18.12 18.12 18.12 0 0 0
02/06/2022
18.12
 0 18.12 18.12 18.12 0 0 0
01/06/2022
18.12
 2,400 18.38 18.38 18.12 0 0 0
31/05/2022
18.38
 4,000 18.04 18.38 18.21 0 0 0
30/05/2022
18.04
 4,500 17.70 19.40 18.04 0 0 0
27/05/2022
17.70
 0 17.70 17.70 17.70 0 0 0
26/05/2022
17.70
 0 17.70 17.70 17.70 0 0 0
25/05/2022
17.70
 300 17.53 17.70 17.70 0 0 0
24/05/2022
17.53
 9,500 17.61 17.61 17.53 0 0 0
23/05/2022
17.61
 0 17.61 17.61 17.61 0 0 0
20/05/2022
17.61
 0 17.61 17.61 17.61 0 0 0
19/05/2022
17.61
 0 17.61 17.61 17.61 0 0 0
18/05/2022
17.61
 0 17.61 17.61 17.61 0 0 0
17/05/2022
17.61
 500 18.04 18.04 17.61 0 0 0
16/05/2022
18.04
 0 18.04 18.04 18.04 0 0 0
13/05/2022
18.04
 0 18.04 18.04 18.04 0 0 0
12/05/2022
18.04
 0 18.04 18.04 18.04 0 0 0
11/05/2022
18.04
 500 18.04 18.04 18.04 0 0 0
10/05/2022
18.04
 100 19.40 19.40 18.04 0 0 0
09/05/2022
19.40
 3,000 17.70 19.40 19.40 0 0 0
06/05/2022
17.70
 3,000 19.31 19.31 17.70 0 0 0
05/05/2022
19.31
 0 19.31 19.31 19.31 0 0 0
04/05/2022
19.31
 5,600 17.61 19.31 18.72 0 0 0
29/04/2022
17.61
 8,000 17.36 19.06 17.61 0 0 0
28/04/2022
17.36
 7,500 17.36 19.06 17.36 0 0 0
27/04/2022
17.36
 3,000 18.80 18.80 17.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |