CTCP Cấp nước Nhà Bè (nbw)

40.50
-0.90
(-2.17%)
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
(2025-11-05) 		9.70 30.31% 27,000 -200 -0.0
31.20
42.10
40.50
2 tháng
(2025-10-06) 		3.40 8.88% 32,500 -200 -0.0
31.20
42.10
40.50
3 tháng
(2025-09-08) 		0.20 0.48% 52,400 -200 -0.0
31.20
42.10
40.50
6 tháng
(2025-06-09) 		9.33 28.81% 67,800 -100 -0.0
30.65
42.10
40.50
12 tháng
(2024-12-10) 		14.20 51.63% 189,419 36,300 1.2
25.88
42.10
40.50
24 tháng
(2023-12-18) 		20.80 99.56% 502,881 133,300 4.0
20.44
42.10
40.50
36 tháng
(2022-12-21) 		26.16 168.36% 714,199 151,200 4.5
13.99
42.10
40.50
60 tháng
(2020-12-31) 		26.79 179.72% 1,017,649 153,300 4.6
13.83
42.10
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
18.44
 5,600 16.82 18.44 17.87 0 0 0
29/04/2022
16.82
 8,000 16.57 18.20 16.82 0 0 0
28/04/2022
16.57
 7,500 16.57 18.20 16.57 0 0 0
27/04/2022
16.57
 3,000 17.96 17.96 16.57 0 0 0
26/04/2022
17.96
 0 17.96 17.96 17.96 0 0 0
25/04/2022
17.96
 0 17.96 17.96 17.96 0 0 0
22/04/2022
17.96
 5,000 16.33 17.96 17.39 0 0 0
21/04/2022
16.33
 1,100 17.31 17.31 16.33 0 0 0
20/04/2022
17.31
 200 17.39 17.39 17.31 0 0 0
19/04/2022
17.39
 600 16.41 17.39 17.39 0 0 0
18/04/2022
16.41
 0 16.41 16.41 16.41 0 0 0
15/04/2022
16.41
 0 16.41 16.41 16.41 0 0 0
14/04/2022
16.41
 0 16.41 16.41 16.41 0 0 0
13/04/2022
16.41
 4,500 17.31 17.31 16.41 0 0 0
12/04/2022
17.31
 700 17.31 17.39 17.31 0 0 0
08/04/2022
17.31
 100 17.31 17.31 17.31 0 0 0
07/04/2022
17.31
 400 19.01 19.01 17.22 0 0 0
06/04/2022
19.01
 100 18.28 19.01 19.01 0 0 0
05/04/2022
18.28
 0 18.28 18.28 18.28 0 0 0
04/04/2022
18.28
 1,800 17.31 18.85 17.31 0 0 0
01/04/2022
17.31
 100 17.14 17.31 17.31 0 0 0
31/03/2022
17.14
 800 17.14 17.14 17.14 0 0 0
30/03/2022
17.14
 0 17.14 17.14 17.14 0 0 0
29/03/2022
17.14
 100 17.06 17.14 17.14 0 0 0
28/03/2022
17.06
 0 17.06 17.06 17.06 0 0 0
25/03/2022
17.06
 1,000 17.06 17.31 17.06 0 0 0
24/03/2022
17.06
 100 17.06 17.06 17.06 0 0 0
23/03/2022
17.06
 3,100 18.69 18.69 17.06 100 0 0.0
22/03/2022
18.69
 600 18.61 18.69 18.69 0 0 0
21/03/2022
18.61
 3,100 17.71 18.61 16.57 0 0 0
18/03/2022
17.71
 4,300 17.06 17.71 17.06 0 0 0
17/03/2022
17.06
 1,000 17.06 17.06 17.06 0 0 0
16/03/2022
17.06
 4,400 16.74 18.36 15.27 0 0 0
15/03/2022
16.74
 0 16.74 16.74 16.74 0 0 0
14/03/2022
16.74
 1,000 16.82 16.82 16.74 0 0 0
11/03/2022
16.82
 400 16.66 16.82 16.82 0 0 0
10/03/2022
16.66
 2,600 17.87 17.87 16.66 0 0 0
09/03/2022
17.87
 6,800 16.33 17.87 16.41 0 0 0
08/03/2022
16.33
 5,600 16.74 16.74 16.33 0 0 0
07/03/2022
16.74
 100 16.74 16.74 16.74 0 0 0
04/03/2022
16.74
 0 16.74 16.74 16.74 0 0 0
03/03/2022
16.74
 0 16.74 16.74 16.74 0 0 0
02/03/2022
16.74
 0 16.74 16.74 16.74 0 0 0
01/03/2022
16.74
 1,000 16.57 16.74 16.74 0 0 0
28/02/2022
16.57
 0 16.57 16.57 16.57 0 0 0
25/02/2022
16.57
 4,200 16.57 17.47 16.57 0 0 0
24/02/2022
16.57
 2,500 16.66 16.66 16.57 0 0 0
23/02/2022
16.66
 800 17.55 17.55 16.66 0 0 0
22/02/2022
17.55
 1,000 17.31 17.55 17.55 0 0 0
21/02/2022
17.31
 300 17.55 17.55 17.31 0 0 0
18/02/2022
17.55
 2,700 17.47 19.17 17.14 0 0 0
17/02/2022
17.47
 200 17.31 17.47 17.39 0 0 0
16/02/2022
17.31
 1,400 16.33 17.96 17.31 0 0 0
15/02/2022
16.33
 200 16.01 17.55 16.33 0 0 0
14/02/2022
16.01
 500 16.33 16.33 16.01 0 0 0
11/02/2022
16.33
 600 16.49 18.12 16.33 0 0 0
10/02/2022
16.49
 0 16.49 16.49 16.49 0 0 0
09/02/2022
16.49
 100 15.03 16.49 16.49 0 0 0
08/02/2022
15.03
 100 16.49 16.49 15.03 0 0 0
07/02/2022
16.49
 0 16.49 16.49 16.49 0 0 0
28/01/2022
16.49
 1,000 18.28 18.28 16.49 0 0 0
27/01/2022
18.28
 200 20.31 20.31 18.28 0 0 0
26/01/2022
20.31
 100 19.50 20.31 20.31 0 0 0
25/01/2022
19.50
 0 19.50 19.50 19.50 0 0 0
24/01/2022
19.50
 0 19.50 19.50 19.50 0 0 0
21/01/2022
19.50
 1,000 18.77 19.50 19.50 0 0 0
20/01/2022
18.77
 0 18.77 18.77 18.77 0 0 0
19/01/2022
18.77
 4,300 17.96 19.74 18.77 0 0 0
18/01/2022
17.96
 2,600 16.33 17.96 16.57 0 0 0
17/01/2022
16.33
 600 17.31 17.31 16.33 0 0 0
14/01/2022
17.31
 500 19.09 19.09 17.31 0 0 0
13/01/2022
19.09
 0 19.09 19.09 19.09 0 0 0
12/01/2022
19.09
 2,900 19.26 19.26 18.77 0 0 0
11/01/2022
19.26
 0 19.26 19.26 19.26 0 0 0
10/01/2022
19.26
 0 19.26 19.26 19.26 0 0 0
07/01/2022
19.26
 100 17.55 19.26 19.26 0 0 0
06/01/2022
17.55
 900 17.96 17.96 17.55 0 0 0
05/01/2022
17.96
 1,100 18.52 18.52 17.96 0 0 0
04/01/2022
18.52
 400 19.01 19.01 18.52 0 0 0
31/12/2021
19.01
 1,500 20.39 20.39 19.01 0 0 0
30/12/2021
20.39
 700 22.59 24.70 20.39 0 0 0
29/12/2021
22.59
 1,400 25.02 27.30 22.59 0 0 0
28/12/2021
25.02
 100 27.79 27.79 25.02 0 0 0
27/12/2021
27.79
 0 27.79 27.79 27.79 0 0 0
24/12/2021
27.79
 0 27.79 27.79 27.79 0 0 0
23/12/2021
27.79
 100 30.79 30.79 27.79 0 0 0
22/12/2021
30.79
 10,400 28.36 30.87 25.59 0 0 0
21/12/2021
28.36
 100 25.92 28.36 28.36 0 0 0
20/12/2021
25.92
 100 24.29 25.92 25.92 0 0 0
17/12/2021
24.29
 100 22.83 24.29 24.29 0 0 0
16/12/2021
22.83
 100 20.88 22.83 22.83 0 0 0
15/12/2021
20.88
 0 20.88 20.88 20.88 0 0 0
14/12/2021
20.88
 200 20.88 20.88 20.88 0 0 0
13/12/2021
20.88
 200 19.01 20.88 20.88 0 0 0
10/12/2021
19.01
 0 19.01 19.01 19.01 0 0 0
09/12/2021
19.01
 0 19.01 19.01 19.01 0 0 0
08/12/2021
19.01
 0 19.01 19.01 19.01 0 0 0
07/12/2021
19.01
 0 19.01 19.01 19.01 0 0 0
06/12/2021
19.01
 0 19.01 19.01 19.01 0 0 0
03/12/2021
19.01
 0 19.01 19.01 19.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |