CTCP Cấp thoát nước Bến Tre (nbt)

17.60
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
(2025-12-29) 		-0.90 -4.86% 7,900 100 0.0
17.60
19
17.60
2 tháng
(2025-12-01) 		-0.40 -2.22% 17,400 100 0.0
17.50
20
17.60
3 tháng
(2025-10-30) 		-0.60 -3.30% 20,200 200 0.0
17.20
20
17.60
6 tháng
(2025-08-01) 		0 0% 43,100 1,200 0.0
17
20
17.60
12 tháng
(2025-02-03) 		0.05 0.28% 175,901 -4,800 0.2
15.66
20
17.60
24 tháng
(2024-02-15) 		5.25 42.47% 356,816 4,500 0.3
11.12
20
17.60
36 tháng
(2023-02-13) 		6.98 65.65% 474,391 9,600 0.4
9.48
20
17.60
60 tháng
(2021-02-23) 		7.82 80% 1,042,274 143,200 2.3
9.13
20
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
11.54
 0 11.54 11.54 11.54 0 0 0
20/01/2022
11.54
 200 11.54 11.54 11.54 0 0 0
19/01/2022
11.54
 6,135 11.54 11.54 11.47 5,100 0 0.1
18/01/2022
11.54
 500 11.54 11.54 11.54 100 0 0.0
17/01/2022
11.54
 200 11.93 11.93 11.54 0 0 0
14/01/2022
11.93
 1,545 11.54 11.93 10.16 600 0 0.0
13/01/2022
11.93
 1,000 12.00 12.00 11.93 600 0 0.0
12/01/2022
12.08
 200 12.16 12.16 12.08 0 0 0
11/01/2022
12.16
 0 12.16 12.16 12.16 0 0 0
10/01/2022
12.16
 6,100 12.08 12.23 12.08 4,500 0 0.1
07/01/2022
11.93
 0 11.93 11.93 11.93 0 0 0
06/01/2022
12.00
 1,000 11.93 12.00 11.85 0 0 0
05/01/2022
11.70
 400 11.70 11.70 11.70 400 0 0.0
04/01/2022
11.93
 1,700 11.93 11.93 11.93 0 0 0
31/12/2021
11.93
 2,200 11.93 11.93 11.93 2,000 0 0.0
30/12/2021
12.08
 300 12.08 12.08 12.08 0 0 0
29/12/2021
12.31
 1,500 12.16 12.31 12.16 1,400 0 0.0
28/12/2021
12.39
 1,900 12.39 12.39 12.31 1,900 0 0.0
27/12/2021
12.39
 11,900 12.54 12.54 12.23 10,300 0 0.2
24/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
24/12/2021
11.93
 2,400 12.31 12.31 11.93 2,100 0 0.0
23/12/2021
11.93
 7,500 11.78 11.93 11.78 6,400 0 0.1
22/12/2021
11.78
 4,500 11.70 11.78 11.48 4,400 0 0.1
21/12/2021
11.70
 2,900 11.55 11.70 11.55 0 0 0
20/12/2021
11.55
 2,100 11.78 11.78 11.55 0 0 0
17/12/2021
11.70
 800 11.78 11.78 11.70 0 0 0
16/12/2021
11.85
 0 11.85 11.85 11.85 0 0 0
15/12/2021
11.78
 500 11.85 11.85 11.78 0 0 0
14/12/2021
11.48
 3,000 11.55 11.78 11.48 0 0 0
13/12/2021
11.55
 1,600 11.40 11.55 11.40 0 0 0
10/12/2021
11.78
 2,000 11.18 11.78 11.18 0 0 0
09/12/2021
11.18
 500 11.18 11.18 11.18 0 0 0
08/12/2021
10.96
 1,500 10.88 10.96 10.88 0 0 0
07/12/2021
11.11
 2,700 11.18 11.18 10.81 0 0 0
06/12/2021
11.11
 100 11.11 11.11 11.11 0 0 0
03/12/2021
11.63
 1,800 12.08 12.08 11.63 0 0 0
02/12/2021
12.08
 7,600 12.30 12.30 12.08 0 0 0
01/12/2021
12.15
 8,000 11.55 12.30 11.55 0 0 0
30/11/2021
11.48
 1,700 11.03 11.48 11.03 0 0 0
29/11/2021
10.96
 2,200 11.03 11.18 10.96 0 2,000 -0.0
26/11/2021
11.33
 2,900 11.18 11.33 11.18 0 0 0
25/11/2021
11.18
 200 11.18 11.18 11.18 200 0 0.0
24/11/2021
10.96
 1,000 11.63 11.63 10.96 0 0 0
23/11/2021
11.63
 0 11.63 11.63 11.63 0 0 0
22/11/2021
11.63
 300 11.63 11.63 11.63 0 0 0
19/11/2021
11.55
 200 11.55 11.55 11.55 0 0 0
18/11/2021
12.22
 1,203 11.93 12.22 11.93 0 0 0
17/11/2021
11.93
 2,500 11.85 11.93 11.85 1,000 0 0.0
16/11/2021
11.85
 6,800 11.70 11.85 11.70 0 1,300 -0.0
15/11/2021
11.78
 1,800 11.55 11.85 11.55 0 0 0
12/11/2021
11.55
 1,200 11.55 11.55 11.55 0 0 0
11/11/2021
11.78
 1,800 11.33 11.78 11.33 0 0 0
10/11/2021
11.70
 2,900 11.55 11.70 11.18 0 0 0
09/11/2021
11.70
 500 11.70 11.70 11.70 0 0 0
08/11/2021
11.78
 6,000 11.78 11.78 11.70 0 0 0
05/11/2021
12.08
 200 11.78 12.08 11.78 0 0 0
04/11/2021
11.70
 2,700 11.85 11.85 11.70 0 0 0
03/11/2021
12.08
 3,000 11.78 12.08 11.78 0 0 0
02/11/2021
11.93
 4,400 11.78 11.93 11.78 0 200 -0.0
01/11/2021
11.55
 11,000 11.26 11.63 11.26 400 1,800 -0.0
29/10/2021
11.26
 3,000 11.18 11.26 10.73 300 0 0.0
28/10/2021
11.63
 609 11.48 11.85 11.18 100 0 0.0
27/10/2021
11.55
 100 11.55 11.55 11.55 0 0 0
26/10/2021
12.00
 100 12.00 12.00 12.00 0 0 0
25/10/2021
11.70
 4,600 10.81 11.85 10.29 800 0 0.0
22/10/2021
11.18
 1,100 11.18 11.18 11.18 0 0 0
21/10/2021
11.33
 1,000 11.85 11.85 11.33 0 0 0
20/10/2021
11.33
 500 11.33 11.33 11.33 0 0 0
19/10/2021
11.11
 2,800 11.18 11.26 10.88 0 0 0
18/10/2021
11.70
 1,409 13.04 13.04 11.70 0 1,100 -0.0
15/10/2021
11.70
 0 11.70 11.70 11.70 0 0 0
14/10/2021
11.70
 1,200 11.70 11.70 9.99 0 300 -0.0
13/10/2021
10.88
 1,600 11.93 11.93 10.88 500 900 -0.0
12/10/2021
11.93
 9,500 11.55 11.93 11.55 1,600 0 0.0
11/10/2021
11.48
 5,702 10.59 11.48 10.59 0 0 0
08/10/2021
10.36
 1,101 10.36 10.36 10.29 0 0 0
07/10/2021
10.29
 1,000 10.29 10.29 10.29 0 0 0
06/10/2021
10.59
 201 10.51 10.59 10.51 0 0 0
05/10/2021
10.14
 2,501 10.59 10.59 10.06 900 0 0.0
04/10/2021
10.51
 3,200 10.44 10.51 10.14 2,000 0 0.0
01/10/2021
10.51
 200 10.51 10.51 10.51 0 0 0
30/09/2021
10.51
 400 10.51 10.51 10.51 0 0 0
29/09/2021
10.51
 2,600 10.44 10.59 10.44 0 0 0
28/09/2021
11.11
 700 10.44 11.11 10.21 0 0 0
27/09/2021
10.88
 2,200 10.88 10.88 10.81 0 0 0
24/09/2021
11.18
 1,300 11.26 11.26 11.18 0 0 0
23/09/2021
11.18
 600 11.48 11.48 11.18 0 0 0
22/09/2021
11.26
 2,700 11.18 11.48 11.18 0 0 0
21/09/2021
11.18
 1,100 11.40 11.85 11.18 0 0 0
20/09/2021
11.93
 300 12.45 12.45 11.93 200 0 0.0
17/09/2021
11.55
 1,400 12.22 12.22 11.55 0 0 0
16/09/2021
11.70
 200 11.26 11.70 11.26 0 0 0
15/09/2021
12.30
 800 12.30 12.30 12.30 0 0 0
14/09/2021
12.30
 8,300 11.18 12.30 11.18 0 0 0
13/09/2021
11.18
 900 11.48 11.48 11.18 700 0 0.0
10/09/2021
11.11
 2,300 11.33 11.33 10.88 1,000 0 0.0
09/09/2021
11.18
 2,100 11.18 11.18 11.03 0 0 0
08/09/2021
11.11
 5,000 11.11 11.18 10.44 0 0 0
07/09/2021
10.59
 1,710 10.21 10.73 10.21 0 0 0
06/09/2021
11.11
 1,300 11.18 11.18 10.59 0 0 0
01/09/2021
11.18
 6,600 11.18 12.30 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |