CTCP Cấp thoát nước Bến Tre (nbt)

17.80
0
(0%)

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
(2024-10-14)
-0.10 -0.56% 6,500 -2,000 -0.0
17.20
18
17.80
2 tháng
(2024-09-13)
0.30 1.71% 23,500 -3,300 -0.1
17.10
18.30
17.80
3 tháng
(2024-08-14)
1 5.95% 46,400 400 0.0
15.60
18.30
17.80
6 tháng
(2024-05-16)
2.90 19.49% 90,200 -1,100 -0.0
14.90
18.30
17.80
12 tháng
(2023-11-20)
5.67 46.69% 200,039 13,800 0.2
12.11
18.30
17.80
24 tháng
(2022-11-23)
6.79 61.64% 264,233 14,900 0.2
10.15
18.30
17.80
36 tháng
(2021-11-29)
5.86 49.14% 441,465 85,900 1.3
10.15
18.30
17.80
60 tháng
(2019-12-09)
13.91 357.25% 859,415 148,000 2.1
3.89
18.30
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/09/2021
13.40
8,300 12.18 13.40 12.18 0 0 0
13/09/2021
12.18
900 12.50 12.50 12.18 700 0 0.0
10/09/2021
12.10
2,300 12.34 12.34 11.85 1,000 0 0.0
09/09/2021
12.18
2,100 12.18 12.18 12.02 0 0 0
08/09/2021
12.10
5,000 12.10 12.18 11.37 0 0 0
07/09/2021
11.53
1,710 11.12 11.69 11.12 0 0 0
06/09/2021
12.10
1,300 12.18 12.18 11.53 0 0 0
01/09/2021
12.18
6,600 12.18 13.40 11.37 0 0 0
31/08/2021
12.02
2,112 12.50 12.50 11.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |