CTCP Cấp thoát nước Bến Tre (nbt)

17.80
0.10
(0.56%)

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)
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
30/08/2021
12.58
7,900 10.47 12.58 10.47 1,800 0 0.0
27/08/2021
10.96
0 10.96 10.96 10.96 0 0 0
26/08/2021
10.96
0 10.96 10.96 10.96 0 0 0
25/08/2021
10.96
100 10.96 10.96 10.96 0 0 0
24/08/2021
11.04
0 11.04 11.04 11.04 0 0 0
23/08/2021
11.04
0 11.04 11.04 11.04 0 0 0
20/08/2021
10.96
1,500 10.96 11.37 10.96 1,000 0 0.0
19/08/2021
10.88
800 10.64 10.88 10.64 100 0 0.0
18/08/2021
11.04
500 11.04 11.04 11.04 0 0 0
17/08/2021
10.47
4,800 10.47 10.47 10.47 0 0 0
16/08/2021
10.88
2,001 10.56 10.88 10.56 0 0 0
13/08/2021
11.29
0 11.29 11.29 11.29 0 0 0
12/08/2021
11.29
600 11.12 11.29 11.12 0 0 0
11/08/2021
11.12
3,506 10.56 11.85 10.56 0 0 0
10/08/2021
10.23
3,400 10.31 10.31 10.23 0 0 0
09/08/2021
10.39
1,200 10.23 10.39 10.23 0 0 0
06/08/2021
10.56
5,502 10.23 10.56 9.99 0 0 0
05/08/2021
10.15
4,623 10.15 10.31 9.99 0 0 0
04/08/2021
10.15
1,300 10.23 10.23 10.15 0 0 0
03/08/2021
10.15
3,100 10.31 10.31 10.15 1,600 0 0.0
02/08/2021
10.47
2,500 10.56 10.56 10.39 2,000 0 0.0
30/07/2021
10.47
10,700 10.39 10.47 10.31 3,700 0 0.0
29/07/2021
10.56
1,200 10.56 10.56 10.56 1,100 0 0.0
28/07/2021
10.56
1,610 10.80 10.80 10.56 1,000 0 0.0
27/07/2021
10.47
1,160 10.47 10.47 10.47 0 0 0
26/07/2021
10.56
10,400 10.56 10.56 10.31 1,600 0 0.0
23/07/2021
11.04
100 11.04 11.04 11.04 0 0 0
22/07/2021
11.45
1,200 10.96 11.45 10.96 0 0 0
21/07/2021: Cổ tức tiền mặt tỉ lệ: 4%
21/07/2021
11.12
4,700 11.69 11.69 10.80 2,500 0 0.0
20/07/2021
11.12
0 11.12 11.12 11.12 0 0 0
19/07/2021
10.65
1,800 10.89 11.60 10.65 0 0 0
16/07/2021
11.36
5,100 10.49 11.52 10.49 2,000 0 0.0
15/07/2021
10.57
1,700 10.41 10.57 10.41 0 0 0
14/07/2021
10.73
3,400 10.65 10.73 10.41 700 0 0.0
13/07/2021
10.97
5,800 10.81 10.97 10.49 2,400 0 0.0
12/07/2021
11.20
5,200 11.36 11.36 10.81 3,800 0 0.1
09/07/2021
11.20
3,900 11.12 11.60 11.04 700 0 0.0
08/07/2021
11.44
2,700 11.04 11.44 11.04 600 0 0.0
07/07/2021
11.36
4,900 11.04 11.60 11.04 1,500 0 0.0
06/07/2021
11.36
4,300 11.20 11.44 11.20 1,500 0 0.0
05/07/2021
11.28
3,000 11.04 11.36 11.04 1,000 0 0.0
02/07/2021
11.04
5,700 10.65 11.04 10.57 1,100 0 0.0
01/07/2021
10.57
3,200 10.41 10.57 10.41 1,000 0 0.0
30/06/2021
10.41
1,100 10.33 10.41 10.33 1,100 0 0.0
29/06/2021
10.33
8,800 10.10 10.41 10.10 200 0 0.0
28/06/2021
10.10
200 10.10 10.10 10.10 0 0 0
25/06/2021
10.18
0 10.18 10.18 10.18 0 0 0
24/06/2021
10.18
0 10.18 10.18 10.18 0 0 0
23/06/2021
10.18
1,200 10.26 10.26 10.18 0 0 0
22/06/2021
10.26
900 10.10 10.26 10.10 400 0 0.0
21/06/2021
10.26
2,100 10.26 10.26 9.94 0 0 0
18/06/2021
10.26
0 10.26 10.26 10.26 0 0 0
17/06/2021
10.26
500 10.26 10.26 10.26 0 0 0
16/06/2021
10.18
4,500 10.18 10.18 10.18 1,000 0 0.0
15/06/2021
10.26
3,700 10.18 10.41 10.18 3,200 0 0.0
14/06/2021
10.18
2,900 9.94 10.18 9.94 0 0 0
11/06/2021
10.26
700 10.18 10.26 10.18 0 0 0
10/06/2021
10.02
500 10.02 10.02 10.02 0 0 0
09/06/2021
10.26
1,000 10.26 10.26 10.26 0 0 0
08/06/2021
10.33
0 10.33 10.33 10.33 0 0 0
07/06/2021
10.41
1,300 10.26 10.41 10.26 1,000 0 0.0
04/06/2021
10.33
600 10.41 10.41 10.33 0 0 0
03/06/2021
10.33
600 10.33 10.33 10.33 0 0 0
02/06/2021
10.26
1,000 10.18 10.26 10.18 500 0 0.0
01/06/2021
10.26
3,800 10.10 10.26 10.10 2,800 0 0.0
31/05/2021
10.18
500 10.18 10.18 10.18 0 0 0
28/05/2021
10.10
800 10.10 10.10 8.68 0 0 0
27/05/2021
10.18
0 10.18 10.18 10.18 0 0 0
26/05/2021
10.10
1,900 10.26 10.26 10.10 0 0 0
25/05/2021
10.26
600 10.26 10.26 10.26 0 0 0
24/05/2021
10.26
100 10.26 10.26 10.26 0 0 0
21/05/2021
10.49
1,500 10.41 10.49 10.41 0 0 0
20/05/2021
10.41
5,000 10.26 10.41 10.18 3,700 0 0.0
19/05/2021
10.26
400 10.26 10.26 10.26 300 0 0.0
18/05/2021
10.26
500 10.26 10.26 10.26 0 0 0
17/05/2021
10.41
2,900 10.26 10.41 10.26 2,000 0 0.0
14/05/2021
10.33
1,200 10.10 10.33 10.10 0 0 0
13/05/2021
10.10
1,600 10.10 10.10 10.10 0 0 0
12/05/2021
10.26
4,500 10.10 10.26 10.02 0 0 0
11/05/2021
10.33
0 10.33 10.33 10.33 0 0 0
10/05/2021
10.33
200 10.18 10.33 10.33 0 0 0
07/05/2021
10.18
900 10.73 10.73 10.18 0 0 0
06/05/2021
10.26
700 10.26 10.73 10.26 0 0 0
05/05/2021
10.41
2,300 10.26 10.41 10.02 0 0 0
04/05/2021
10.33
800 10.26 10.65 10.26 0 0 0
29/04/2021
10.57
300 10.65 10.65 10.57 0 0 0
28/04/2021
10.73
1,000 10.65 10.73 10.65 0 0 0
27/04/2021
10.26
1,000 10.26 10.26 10.26 0 0 0
26/04/2021
10.41
3,900 10.33 10.41 10.33 0 0 0
23/04/2021
10.33
6,200 10.65 10.65 10.26 0 0 0
22/04/2021
10.57
2,300 10.65 10.65 10.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |