CTCP Cấp nước Nhà Bè (nbw)

34.50
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
(2026-02-23) 		2.50 7.81% 4,000 -100 -0.0
32
35.90
34.50
2 tháng
(2026-01-16) 		3.40 10.93% 6,000 -100 -0.0
31.10
36
34.50
3 tháng
(2025-12-17) 		4.30 14.24% 41,200 -100 -0.0
30.20
36
34.50
6 tháng
(2025-09-18) 		-0.26 -0.76% 87,200 -300 -0.0
30.20
41.82
34.50
12 tháng
(2025-03-24) 		4.05 13.32% 155,700 10,700 0.3
27.51
41.82
34.50
24 tháng
(2024-03-27) 		12.57 57.33% 534,672 133,600 4.0
21.93
41.82
34.50
36 tháng
(2023-04-03) 		11.69 51.27% 746,804 144,100 4.3
18.50
41.82
34.50
60 tháng
(2021-04-12) 		19.08 123.73% 1,055,849 153,200 4.6
13.89
41.82
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
17.49
 4,900 17.32 17.58 17.49 0 0 0
02/08/2022
17.32
 200 15.78 17.32 17.32 0 0 0
01/08/2022
15.78
 2,000 17.32 17.32 15.78 0 0 0
29/07/2022
17.32
 100 19.12 19.12 17.32 0 0 0
28/07/2022
19.12
 500 17.41 19.12 19.12 0 0 0
27/07/2022
17.41
 0 17.41 17.41 17.41 0 0 0
26/07/2022
17.41
 0 17.41 17.41 17.41 0 0 0
25/07/2022
17.41
 0 17.41 17.41 17.41 0 0 0
22/07/2022
17.41
 100 17.75 17.75 17.41 0 0 0
21/07/2022
17.75
 0 17.75 17.75 17.75 0 0 0
20/07/2022
17.75
 0 17.75 17.75 17.75 0 0 0
19/07/2022
17.75
 5,100 17.66 18.01 17.75 0 0 0
18/07/2022
17.66
 4,900 17.58 17.75 17.66 0 0 0
15/07/2022
17.58
 100 18.86 18.86 17.58 0 0 0
14/07/2022
18.86
 0 18.86 18.86 18.86 0 0 0
13/07/2022
18.86
 1,000 18.43 18.86 18.86 0 0 0
12/07/2022
18.43
 0 18.43 18.43 18.43 0 0 0
11/07/2022
18.43
 300 18.18 18.43 18.43 0 0 0
08/07/2022
18.18
 0 18.18 18.18 18.18 0 0 0
07/07/2022
18.18
 0 18.18 18.18 18.18 0 0 0
06/07/2022
18.18
 100 19.81 19.81 18.18 0 0 0
05/07/2022
19.81
 0 19.81 19.81 19.81 0 0 0
04/07/2022
19.81
 1,200 19.81 19.81 19.81 0 0 0
01/07/2022
19.81
 3,100 19.81 21.78 19.81 0 100 -0.0
30/06/2022
19.81
 0 19.81 19.81 19.81 0 0 0
29/06/2022
19.81
 0 19.81 19.81 19.81 0 0 0
28/06/2022
19.81
 0 19.81 19.81 19.81 0 0 0
27/06/2022
19.81
 1,200 18.01 19.81 16.81 0 0 0
24/06/2022
18.01
 100 16.55 18.01 18.01 0 0 0
23/06/2022
16.55
 0 16.55 16.55 16.55 0 0 0
22/06/2022
16.55
 300 16.46 17.15 16.38 0 0 0
21/06/2022
16.46
 0 16.46 16.46 16.46 0 0 0
20/06/2022
16.46
 0 16.46 16.46 16.46 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
17/06/2022
16.46
 0 16.46 16.46 16.46 0 0 0
16/06/2022
16.46
 0 16.46 16.46 16.46 0 0 0
15/06/2022
16.46
 4,900 16.46 16.54 16.46 0 0 0
14/06/2022
16.46
 0 16.46 16.46 16.46 0 0 0
13/06/2022
16.46
 0 16.46 16.46 16.46 0 0 0
10/06/2022
16.46
 0 16.46 16.46 16.46 0 0 0
09/06/2022
16.46
 0 16.46 16.46 16.46 0 0 0
08/06/2022
16.46
 0 16.46 16.46 16.46 0 0 0
07/06/2022
16.46
 4,900 17.19 17.35 16.46 0 0 0
06/06/2022
17.19
 0 17.19 17.19 17.19 0 0 0
03/06/2022
17.19
 0 17.19 17.19 17.19 0 0 0
02/06/2022
17.19
 0 17.19 17.19 17.19 0 0 0
01/06/2022
17.19
 2,400 17.43 17.43 17.19 0 0 0
31/05/2022
17.43
 4,000 17.11 17.43 17.27 0 0 0
30/05/2022
17.11
 4,500 16.79 18.40 17.11 0 0 0
27/05/2022
16.79
 0 16.79 16.79 16.79 0 0 0
26/05/2022
16.79
 0 16.79 16.79 16.79 0 0 0
25/05/2022
16.79
 300 16.62 16.79 16.79 0 0 0
24/05/2022
16.62
 9,500 16.70 16.70 16.62 0 0 0
23/05/2022
16.70
 0 16.70 16.70 16.70 0 0 0
20/05/2022
16.70
 0 16.70 16.70 16.70 0 0 0
19/05/2022
16.70
 0 16.70 16.70 16.70 0 0 0
18/05/2022
16.70
 0 16.70 16.70 16.70 0 0 0
17/05/2022
16.70
 500 17.11 17.11 16.70 0 0 0
16/05/2022
17.11
 0 17.11 17.11 17.11 0 0 0
13/05/2022
17.11
 0 17.11 17.11 17.11 0 0 0
12/05/2022
17.11
 0 17.11 17.11 17.11 0 0 0
11/05/2022
17.11
 500 17.11 17.11 17.11 0 0 0
10/05/2022
17.11
 100 18.40 18.40 17.11 0 0 0
09/05/2022
18.40
 3,000 16.79 18.40 18.40 0 0 0
06/05/2022
16.79
 3,000 18.32 18.32 16.79 0 0 0
05/05/2022
18.32
 0 18.32 18.32 18.32 0 0 0
04/05/2022
18.32
 5,600 16.70 18.32 17.75 0 0 0
29/04/2022
16.70
 8,000 16.46 18.08 16.70 0 0 0
28/04/2022
16.46
 7,500 16.46 18.08 16.46 0 0 0
27/04/2022
16.46
 3,000 17.83 17.83 16.46 0 0 0
26/04/2022
17.83
 0 17.83 17.83 17.83 0 0 0
25/04/2022
17.83
 0 17.83 17.83 17.83 0 0 0
22/04/2022
17.83
 5,000 16.22 17.83 17.27 0 0 0
21/04/2022
16.22
 1,100 17.19 17.19 16.22 0 0 0
20/04/2022
17.19
 200 17.27 17.27 17.19 0 0 0
19/04/2022
17.27
 600 16.30 17.27 17.27 0 0 0
18/04/2022
16.30
 0 16.30 16.30 16.30 0 0 0
15/04/2022
16.30
 0 16.30 16.30 16.30 0 0 0
14/04/2022
16.30
 0 16.30 16.30 16.30 0 0 0
13/04/2022
16.30
 4,500 17.19 17.19 16.30 0 0 0
12/04/2022
17.19
 700 17.19 17.27 17.19 0 0 0
08/04/2022
17.19
 100 17.19 17.19 17.19 0 0 0
07/04/2022
17.19
 400 18.88 18.88 17.11 0 0 0
06/04/2022
18.88
 100 18.16 18.88 18.88 0 0 0
05/04/2022
18.16
 0 18.16 18.16 18.16 0 0 0
04/04/2022
18.16
 1,800 17.19 18.72 17.19 0 0 0
01/04/2022
17.19
 100 17.03 17.19 17.19 0 0 0
31/03/2022
17.03
 800 17.03 17.03 17.03 0 0 0
30/03/2022
17.03
 0 17.03 17.03 17.03 0 0 0
29/03/2022
17.03
 100 16.95 17.03 17.03 0 0 0
28/03/2022
16.95
 0 16.95 16.95 16.95 0 0 0
25/03/2022
16.95
 1,000 16.95 17.19 16.95 0 0 0
24/03/2022
16.95
 100 16.95 16.95 16.95 0 0 0
23/03/2022
16.95
 3,100 18.56 18.56 16.95 100 0 0.0
22/03/2022
18.56
 600 18.48 18.56 18.56 0 0 0
21/03/2022
18.48
 3,100 17.59 18.48 16.46 0 0 0
18/03/2022
17.59
 4,300 16.95 17.59 16.95 0 0 0
17/03/2022
16.95
 1,000 16.95 16.95 16.95 0 0 0
16/03/2022
16.95
 4,400 16.62 18.24 15.17 0 0 0
15/03/2022
16.62
 0 16.62 16.62 16.62 0 0 0
14/03/2022
16.62
 1,000 16.70 16.70 16.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |