CTCP Cấp thoát nước Bến Tre (nbt)

17.80
0.10
(0.56%)
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
(2024-10-23) 		-0.30 -1.67% 11,925 -2,000 -0.0
17.20
18
17.70
2 tháng
(2024-09-23) 		0.20 1.14% 22,980 -4,600 -0.1
17.10
18.30
17.70
3 tháng
(2024-08-26) 		0.80 4.73% 33,487 -4,600 -0.1
15.60
18.30
17.70
6 tháng
(2024-05-27) 		2.51 16.56% 83,990 -1,400 -0.0
15.19
18.30
17.70
12 tháng
(2023-11-28) 		5.47 44.76% 205,829 13,800 0.2
12.11
18.30
17.70
24 tháng
(2022-12-05) 		6.17 53.53% 270,223 14,800 0.2
10.15
18.30
17.70
36 tháng
(2021-12-08) 		5.76 48.30% 423,655 87,900 1.3
10.15
18.30
17.70
60 tháng
(2019-12-19) 		13.81 354.68% 865,705 148,000 2.1
3.89
18.30
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2022
13.66
 500 13.66 13.66 13.66 0 0 0
08/02/2022
13.66
 200 13.66 13.66 13.66 0 0 0
07/02/2022
13.41
 1,400 13.41 13.41 13.41 0 0 0
28/01/2022
13.41
 500 13.24 13.41 13.24 0 0 0
27/01/2022
13.49
 600 13.16 13.49 13.16 0 0 0
26/01/2022
13.16
 0 13.16 13.16 13.16 0 0 0
25/01/2022
13.16
 100 13.16 13.16 13.16 0 0 0
24/01/2022
13.16
 1,700 13.16 13.16 13.16 0 0 0
21/01/2022
12.57
 0 12.57 12.57 12.57 0 0 0
20/01/2022
12.57
 200 12.57 12.57 12.57 0 0 0
19/01/2022
12.57
 6,135 12.57 12.57 12.49 5,100 0 0.1
18/01/2022
12.57
 500 12.57 12.57 12.57 100 0 0.0
17/01/2022
12.57
 200 12.99 12.99 12.57 0 0 0
14/01/2022
12.99
 1,545 12.57 12.99 11.06 600 0 0.0
13/01/2022
12.99
 1,000 13.07 13.07 12.99 600 0 0.0
12/01/2022
13.16
 200 13.24 13.24 13.16 0 0 0
11/01/2022
13.24
 0 13.24 13.24 13.24 0 0 0
10/01/2022
13.24
 6,100 13.16 13.33 13.16 4,500 0 0.1
07/01/2022
12.99
 0 12.99 12.99 12.99 0 0 0
06/01/2022
13.07
 1,000 12.99 13.07 12.91 0 0 0
05/01/2022
12.74
 400 12.74 12.74 12.74 400 0 0.0
04/01/2022
12.99
 1,700 12.99 12.99 12.99 0 0 0
31/12/2021
12.99
 2,200 12.99 12.99 12.99 2,000 0 0.0
30/12/2021
13.16
 300 13.16 13.16 13.16 0 0 0
29/12/2021
13.41
 1,500 13.24 13.41 13.24 1,400 0 0.0
28/12/2021
13.49
 1,900 13.49 13.49 13.41 1,900 0 0.0
27/12/2021
13.49
 11,900 13.66 13.66 13.33 10,300 0 0.2
24/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
24/12/2021
12.99
 2,400 13.41 13.41 12.99 2,100 0 0.0
23/12/2021
12.99
 7,500 12.83 12.99 12.83 6,400 0 0.1
22/12/2021
12.83
 4,500 12.75 12.83 12.50 4,400 0 0.1
21/12/2021
12.75
 2,900 12.58 12.75 12.58 0 0 0
20/12/2021
12.58
 2,100 12.83 12.83 12.58 0 0 0
17/12/2021
12.75
 800 12.83 12.83 12.75 0 0 0
16/12/2021
12.91
 0 12.91 12.91 12.91 0 0 0
15/12/2021
12.83
 500 12.91 12.91 12.83 0 0 0
14/12/2021
12.50
 3,000 12.58 12.83 12.50 0 0 0
13/12/2021
12.58
 1,600 12.42 12.58 12.42 0 0 0
10/12/2021
12.83
 2,000 12.18 12.83 12.18 0 0 0
09/12/2021
12.18
 500 12.18 12.18 12.18 0 0 0
08/12/2021
11.94
 1,500 11.85 11.94 11.85 0 0 0
07/12/2021
12.10
 2,700 12.18 12.18 11.77 0 0 0
06/12/2021
12.10
 100 12.10 12.10 12.10 0 0 0
03/12/2021
12.67
 1,800 13.15 13.15 12.67 0 0 0
02/12/2021
13.15
 7,600 13.40 13.40 13.15 0 0 0
01/12/2021
13.23
 8,000 12.58 13.40 12.58 0 0 0
30/11/2021
12.50
 1,700 12.02 12.50 12.02 0 0 0
29/11/2021
11.94
 2,200 12.02 12.18 11.94 0 2,000 -0.0
26/11/2021
12.34
 2,900 12.18 12.34 12.18 0 0 0
25/11/2021
12.18
 200 12.18 12.18 12.18 200 0 0.0
24/11/2021
11.94
 1,000 12.67 12.67 11.94 0 0 0
23/11/2021
12.67
 0 12.67 12.67 12.67 0 0 0
22/11/2021
12.67
 300 12.67 12.67 12.67 0 0 0
19/11/2021
12.58
 200 12.58 12.58 12.58 0 0 0
18/11/2021
13.32
 1,203 12.99 13.32 12.99 0 0 0
17/11/2021
12.99
 2,500 12.91 12.99 12.91 1,000 0 0.0
16/11/2021
12.91
 6,800 12.75 12.91 12.75 0 1,300 -0.0
15/11/2021
12.83
 1,800 12.58 12.91 12.58 0 0 0
12/11/2021
12.58
 1,200 12.58 12.58 12.58 0 0 0
11/11/2021
12.83
 1,800 12.34 12.83 12.34 0 0 0
10/11/2021
12.75
 2,900 12.58 12.75 12.18 0 0 0
09/11/2021
12.75
 500 12.75 12.75 12.75 0 0 0
08/11/2021
12.83
 6,000 12.83 12.83 12.75 0 0 0
05/11/2021
13.15
 200 12.83 13.15 12.83 0 0 0
04/11/2021
12.75
 2,700 12.91 12.91 12.75 0 0 0
03/11/2021
13.15
 3,000 12.83 13.15 12.83 0 0 0
02/11/2021
12.99
 4,400 12.83 12.99 12.83 0 200 -0.0
01/11/2021
12.58
 11,000 12.26 12.67 12.26 400 1,800 -0.0
29/10/2021
12.26
 3,000 12.18 12.26 11.69 300 0 0.0
28/10/2021
12.67
 609 12.50 12.91 12.18 100 0 0.0
27/10/2021
12.58
 100 12.58 12.58 12.58 0 0 0
26/10/2021
13.07
 100 13.07 13.07 13.07 0 0 0
25/10/2021
12.75
 4,600 11.77 12.91 11.20 800 0 0.0
22/10/2021
12.18
 1,100 12.18 12.18 12.18 0 0 0
21/10/2021
12.34
 1,000 12.91 12.91 12.34 0 0 0
20/10/2021
12.34
 500 12.34 12.34 12.34 0 0 0
19/10/2021
12.10
 2,800 12.18 12.26 11.85 0 0 0
18/10/2021
12.75
 1,409 14.21 14.21 12.75 0 1,100 -0.0
15/10/2021
12.75
 0 12.75 12.75 12.75 0 0 0
14/10/2021
12.75
 1,200 12.75 12.75 10.88 0 300 -0.0
13/10/2021
11.85
 1,600 12.99 12.99 11.85 500 900 -0.0
12/10/2021
12.99
 9,500 12.58 12.99 12.58 1,600 0 0.0
11/10/2021
12.50
 5,702 11.53 12.50 11.53 0 0 0
08/10/2021
11.29
 1,101 11.29 11.29 11.20 0 0 0
07/10/2021
11.20
 1,000 11.20 11.20 11.20 0 0 0
06/10/2021
11.53
 201 11.45 11.53 11.45 0 0 0
05/10/2021
11.04
 2,501 11.53 11.53 10.96 900 0 0.0
04/10/2021
11.45
 3,200 11.37 11.45 11.04 2,000 0 0.0
01/10/2021
11.45
 200 11.45 11.45 11.45 0 0 0
30/09/2021
11.45
 400 11.45 11.45 11.45 0 0 0
29/09/2021
11.45
 2,600 11.37 11.53 11.37 0 0 0
28/09/2021
12.10
 700 11.37 12.10 11.12 0 0 0
27/09/2021
11.85
 2,200 11.85 11.85 11.77 0 0 0
24/09/2021
12.18
 1,300 12.26 12.26 12.18 0 0 0
23/09/2021
12.18
 600 12.50 12.50 12.18 0 0 0
22/09/2021
12.26
 2,700 12.18 12.50 12.18 0 0 0
21/09/2021
12.18
 1,100 12.42 12.91 12.18 0 0 0
20/09/2021
12.99
 300 13.56 13.56 12.99 200 0 0.0
17/09/2021
12.58
 1,400 13.32 13.32 12.58 0 0 0
16/09/2021
12.75
 200 12.26 12.75 12.26 0 0 0
15/09/2021
13.40
 800 13.40 13.40 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |