CTCP Cấp thoát nước Bến Tre (nbt)

16.70
-0.30
(-1.76%)
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) 		-0.70 -4% 7,800 0 0
16.70
17.50
16.70
2 tháng
(2026-01-19) 		-1.66 -8.99% 16,200 100 0.0
16.70
18.46
16.70
3 tháng
(2025-12-18) 		-2.63 -13.54% 25,900 100 0.0
16.70
19.43
16.70
6 tháng
(2025-09-19) 		-1.17 -6.53% 41,000 200 0.0
16.70
19.43
16.70
12 tháng
(2025-03-24) 		-1.08 -6.03% 182,100 -5,900 0.1
15.22
19.43
16.70
24 tháng
(2024-03-28) 		3.94 30.64% 344,214 1,000 0.3
10.80
19.43
16.70
36 tháng
(2023-04-03) 		7.27 76.31% 482,675 9,400 0.4
9.53
19.43
16.70
60 tháng
(2021-04-13) 		6.95 70.53% 1,013,974 134,100 2.2
8.94
19.43
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
12.34
 500 12.49 12.49 12.34 0 0 0
11/03/2022
12.11
 1,900 12.56 12.56 12.11 800 0 0.0
10/03/2022
12.56
 100 12.56 12.56 12.56 0 0 0
09/03/2022
12.63
 300 12.04 12.63 12.04 0 0 0
08/03/2022
12.56
 2,130 12.56 12.56 12.56 0 0 0
07/03/2022
12.63
 100 12.63 12.63 12.63 0 0 0
04/03/2022
12.56
 800 12.93 12.93 12.56 0 0 0
03/03/2022
12.93
 2,200 12.93 12.93 12.49 0 0 0
02/03/2022
12.86
 400 13.01 13.01 12.86 0 0 0
01/03/2022
13.01
 3,716 13.46 13.83 13.01 400 0 0.0
28/02/2022
12.41
 500 12.19 12.41 12.19 100 0 0.0
25/02/2022
12.04
 100 12.04 12.04 12.04 0 0 0
24/02/2022
12.11
 2,500 11.96 12.11 11.96 300 0 0.0
23/02/2022
12.11
 1,800 11.96 12.11 11.96 1,100 0 0.0
22/02/2022
12.26
 200 11.96 12.26 11.96 100 0 0.0
21/02/2022
11.89
 1,900 11.96 12.11 11.89 200 500 -0.0
18/02/2022
11.96
 2,100 11.96 11.96 11.96 1,700 0 0.0
17/02/2022
11.96
 2,600 11.96 11.96 11.96 1,000 0 0.0
16/02/2022
12.11
 0 12.11 12.11 12.11 0 0 0
15/02/2022
12.11
 0 12.11 12.11 12.11 0 0 0
14/02/2022
12.11
 0 12.11 12.11 12.11 0 0 0
11/02/2022
12.11
 1,400 12.11 12.11 12.11 0 0 0
10/02/2022
12.19
 100 12.19 12.19 12.19 0 0 0
09/02/2022
12.19
 500 12.19 12.19 12.19 0 0 0
08/02/2022
12.19
 200 12.19 12.19 12.19 0 0 0
07/02/2022
11.96
 1,400 11.96 11.96 11.96 0 0 0
28/01/2022
11.96
 500 11.81 11.96 11.81 0 0 0
27/01/2022
12.04
 600 11.74 12.04 11.74 0 0 0
26/01/2022
11.74
 0 11.74 11.74 11.74 0 0 0
25/01/2022
11.74
 100 11.74 11.74 11.74 0 0 0
24/01/2022
11.74
 1,700 11.74 11.74 11.74 0 0 0
21/01/2022
11.21
 0 11.21 11.21 11.21 0 0 0
20/01/2022
11.21
 200 11.21 11.21 11.21 0 0 0
19/01/2022
11.21
 6,135 11.21 11.21 11.14 5,100 0 0.1
18/01/2022
11.21
 500 11.21 11.21 11.21 100 0 0.0
17/01/2022
11.21
 200 11.59 11.59 11.21 0 0 0
14/01/2022
11.59
 1,545 11.21 11.59 9.87 600 0 0.0
13/01/2022
11.59
 1,000 11.66 11.66 11.59 600 0 0.0
12/01/2022
11.74
 200 11.81 11.81 11.74 0 0 0
11/01/2022
11.81
 0 11.81 11.81 11.81 0 0 0
10/01/2022
11.81
 6,100 11.74 11.89 11.74 4,500 0 0.1
07/01/2022
11.59
 0 11.59 11.59 11.59 0 0 0
06/01/2022
11.66
 1,000 11.59 11.66 11.51 0 0 0
05/01/2022
11.36
 400 11.36 11.36 11.36 400 0 0.0
04/01/2022
11.59
 1,700 11.59 11.59 11.59 0 0 0
31/12/2021
11.59
 2,200 11.59 11.59 11.59 2,000 0 0.0
30/12/2021
11.74
 300 11.74 11.74 11.74 0 0 0
29/12/2021
11.96
 1,500 11.81 11.96 11.81 1,400 0 0.0
28/12/2021
12.04
 1,900 12.04 12.04 11.96 1,900 0 0.0
27/12/2021
12.04
 11,900 12.19 12.19 11.89 10,300 0 0.2
24/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
24/12/2021
11.59
 2,400 11.96 11.96 11.59 2,100 0 0.0
23/12/2021
11.59
 7,500 11.44 11.59 11.44 6,400 0 0.1
22/12/2021
11.44
 4,500 11.37 11.44 11.15 4,400 0 0.1
21/12/2021
11.37
 2,900 11.23 11.37 11.23 0 0 0
20/12/2021
11.23
 2,100 11.44 11.44 11.23 0 0 0
17/12/2021
11.37
 800 11.44 11.44 11.37 0 0 0
16/12/2021
11.52
 0 11.52 11.52 11.52 0 0 0
15/12/2021
11.44
 500 11.52 11.52 11.44 0 0 0
14/12/2021
11.15
 3,000 11.23 11.44 11.15 0 0 0
13/12/2021
11.23
 1,600 11.08 11.23 11.08 0 0 0
10/12/2021
11.44
 2,000 10.86 11.44 10.86 0 0 0
09/12/2021
10.86
 500 10.86 10.86 10.86 0 0 0
08/12/2021
10.65
 1,500 10.57 10.65 10.57 0 0 0
07/12/2021
10.79
 2,700 10.86 10.86 10.50 0 0 0
06/12/2021
10.79
 100 10.79 10.79 10.79 0 0 0
03/12/2021
11.30
 1,800 11.73 11.73 11.30 0 0 0
02/12/2021
11.73
 7,600 11.95 11.95 11.73 0 0 0
01/12/2021
11.81
 8,000 11.23 11.95 11.23 0 0 0
30/11/2021
11.15
 1,700 10.72 11.15 10.72 0 0 0
29/11/2021
10.65
 2,200 10.72 10.86 10.65 0 2,000 -0.0
26/11/2021
11.01
 2,900 10.86 11.01 10.86 0 0 0
25/11/2021
10.86
 200 10.86 10.86 10.86 200 0 0.0
24/11/2021
10.65
 1,000 11.30 11.30 10.65 0 0 0
23/11/2021
11.30
 0 11.30 11.30 11.30 0 0 0
22/11/2021
11.30
 300 11.30 11.30 11.30 0 0 0
19/11/2021
11.23
 200 11.23 11.23 11.23 0 0 0
18/11/2021
11.88
 1,203 11.59 11.88 11.59 0 0 0
17/11/2021
11.59
 2,500 11.52 11.59 11.52 1,000 0 0.0
16/11/2021
11.52
 6,800 11.37 11.52 11.37 0 1,300 -0.0
15/11/2021
11.44
 1,800 11.23 11.52 11.23 0 0 0
12/11/2021
11.23
 1,200 11.23 11.23 11.23 0 0 0
11/11/2021
11.44
 1,800 11.01 11.44 11.01 0 0 0
10/11/2021
11.37
 2,900 11.23 11.37 10.86 0 0 0
09/11/2021
11.37
 500 11.37 11.37 11.37 0 0 0
08/11/2021
11.44
 6,000 11.44 11.44 11.37 0 0 0
05/11/2021
11.73
 200 11.44 11.73 11.44 0 0 0
04/11/2021
11.37
 2,700 11.52 11.52 11.37 0 0 0
03/11/2021
11.73
 3,000 11.44 11.73 11.44 0 0 0
02/11/2021
11.59
 4,400 11.44 11.59 11.44 0 200 -0.0
01/11/2021
11.23
 11,000 10.94 11.30 10.94 400 1,800 -0.0
29/10/2021
10.94
 3,000 10.86 10.94 10.43 300 0 0.0
28/10/2021
11.30
 609 11.15 11.52 10.86 100 0 0.0
27/10/2021
11.23
 100 11.23 11.23 11.23 0 0 0
26/10/2021
11.66
 100 11.66 11.66 11.66 0 0 0
25/10/2021
11.37
 4,600 10.50 11.52 9.99 800 0 0.0
22/10/2021
10.86
 1,100 10.86 10.86 10.86 0 0 0
21/10/2021
11.01
 1,000 11.52 11.52 11.01 0 0 0
20/10/2021
11.01
 500 11.01 11.01 11.01 0 0 0
19/10/2021
10.79
 2,800 10.86 10.94 10.57 0 0 0
18/10/2021
11.37
 1,409 12.67 12.67 11.37 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |