CTCP Cấp nước Phú Hòa Tân (pjs)

35.40
-6.20
(-14.90%)
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) 		-0.10 -0.24% 100 0 0
35.40
41.70
35.40
2 tháng
(2025-10-06) 		-1 -2.35% 300 0 0
35.40
42.60
35.40
3 tháng
(2025-09-08) 		17.30 71.19% 6,300 -100 -0.0
24.30
42.90
35.40
6 tháng
(2025-06-09) 		16.19 63.72% 11,600 1,000 0.0
21.74
43.77
35.40
12 tháng
(2024-12-10) 		21.79 110.04% 13,901 800 0.0
19.81
43.77
35.40
24 tháng
(2023-12-20) 		18.02 76.41% 126,857 -600 0.0
19.32
43.77
35.40
36 tháng
(2022-12-21) 		30.88 287.93% 340,259 26,800 0.8
9.54
43.77
35.40
60 tháng
(2020-12-31) 		33.54 415.98% 557,975 10,300 0.5
7.81
43.77
35.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
14.77
 0 14.77 14.77 14.77 0 0 0
30/08/2021
14.77
 0 14.77 14.77 14.77 0 0 0
27/08/2021
14.77
 0 14.77 14.77 14.77 0 0 0
26/08/2021
14.77
 0 14.77 14.77 14.77 0 0 0
25/08/2021
14.77
 0 14.77 14.77 14.77 0 0 0
24/08/2021
14.77
 0 14.77 14.77 14.77 0 0 0
23/08/2021
14.77
 0 14.77 14.77 14.77 0 0 0
20/08/2021
14.77
 400 14.77 14.77 14.68 0 0 0
19/08/2021
14.77
 1,300 16.70 16.70 14.51 0 0 0
18/08/2021
16.70
 1,900 19.34 19.34 16.44 0 0 0
17/08/2021
19.34
 0 15.91 19.34 15.91 0 0 0
16/08/2021
15.91
 1,800 16.00 20.13 15.91 0 0 0
13/08/2021
16.00
 201 18.81 20.13 16.00 0 0 0
12/08/2021
18.81
 1,500 16.70 18.81 18.81 0 0 0
11/08/2021
16.70
 1,700 18.73 18.73 16.70 0 0 0
10/08/2021
18.73
 2,500 21.63 21.63 14.51 0 0 0
09/08/2021
21.63
 1,500 19.08 21.72 16.26 0 0 0
06/08/2021
19.08
 0 19.08 19.08 19.08 0 0 0
05/08/2021
19.08
 1,300 22.42 22.42 19.08 0 0 0
04/08/2021
22.42
 0 22.42 22.42 22.42 0 0 0
03/08/2021
22.42
 0 22.42 22.42 22.42 0 0 0
02/08/2021
22.42
 0 22.07 22.42 22.07 0 0 0
30/07/2021
22.07
 600 18.29 22.51 22.07 0 0 0
29/07/2021
18.29
 3,501 19.61 24.62 18.29 0 1,500 -0.0
28/07/2021
19.61
 1,500 24.88 26.29 19.61 0 0 0
27/07/2021
24.88
 4,800 21.80 25.06 18.55 0 0 0
26/07/2021
21.80
 0 21.80 21.80 21.80 0 0 0
23/07/2021
21.80
 0 21.80 21.80 21.80 0 0 0
22/07/2021
21.80
 0 21.80 21.80 21.80 0 0 0
21/07/2021
21.80
 0 21.80 21.80 21.80 0 0 0
20/07/2021
21.80
 0 21.80 21.80 21.80 0 0 0
19/07/2021
21.80
 100 19.25 21.80 21.80 0 0 0
16/07/2021
19.25
 100 18.90 19.25 19.25 0 0 0
15/07/2021
18.90
 0 17.14 18.90 17.14 0 0 0
14/07/2021
17.14
 200 20.13 20.57 17.14 0 0 0
13/07/2021
20.13
 100 19.61 20.13 20.13 0 0 0
12/07/2021
19.61
 1 19.61 19.61 19.61 0 0 0
09/07/2021
19.61
 100 17.06 19.61 19.61 0 0 0
08/07/2021
17.06
 100 14.95 17.06 17.06 0 0 0
07/07/2021
14.95
 0 14.95 14.95 14.95 0 0 0
06/07/2021
14.95
 0 14.95 14.95 14.95 0 0 0
05/07/2021
14.95
 1,300 13.19 15.21 14.95 0 0 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
02/07/2021
13.19
 15,300 14.68 16.88 13.19 0 15,000 -0.2
01/07/2021
14.68
 3,400 12.90 14.68 14.68 0 0 0
30/06/2021
12.90
 1,300 11.29 12.90 11.46 0 0 0
29/06/2021
11.29
 100 9.84 11.29 11.29 0 0 0
28/06/2021
9.84
 0 9.84 9.84 9.84 0 0 0
25/06/2021
9.84
 200 11.46 11.46 9.84 0 0 0
24/06/2021
11.46
 100 10.69 11.46 11.46 0 0 0
23/06/2021
10.69
 200 10.61 10.69 9.34 0 0 0
22/06/2021
10.61
 100 9.25 10.61 10.61 0 0 0
21/06/2021
9.25
 100 8.06 9.25 9.25 0 0 0
18/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
17/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
16/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
15/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
14/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
11/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
10/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
09/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
08/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
07/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
04/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
03/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
02/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
01/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
31/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
28/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
27/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
26/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
25/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
24/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
21/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
20/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
19/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
18/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
17/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
14/05/2021
8.06
 1,200 9.34 9.34 8.06 0 0 0
13/05/2021
9.34
 0 9.34 9.34 9.34 0 0 0
12/05/2021
9.34
 0 9.34 9.34 9.34 0 0 0
11/05/2021
9.34
 0 9.34 9.34 9.34 0 0 0
10/05/2021
9.34
 200 9.25 9.34 9.34 0 0 0
07/05/2021
9.25
 0 9.25 9.25 9.25 0 0 0
06/05/2021
9.25
 100 8.06 9.25 9.25 0 0 0
05/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
04/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
29/04/2021
8.06
 0 8.06 8.06 8.06 0 0 0
28/04/2021
8.06
 300 9.34 9.34 8.06 0 0 0
27/04/2021
9.34
 0 9.34 9.34 9.34 0 0 0
26/04/2021
9.34
 0 9.34 9.34 9.34 0 0 0
23/04/2021
9.34
 200 10.69 10.69 9.34 0 0 0
22/04/2021
10.69
 1,400 12.56 12.56 10.69 0 0 0
20/04/2021
12.56
 900 14.77 14.77 12.56 0 0 0
19/04/2021
14.77
 500 17.31 17.31 14.77 0 0 0
16/04/2021
17.31
 0 17.31 17.31 17.31 0 0 0
15/04/2021
17.31
 0 17.31 17.31 17.31 0 0 0
14/04/2021
17.31
 0 17.31 17.31 17.31 0 0 0
13/04/2021
17.31
 0 17.31 17.31 17.31 0 0 0
12/04/2021
17.31
 0 17.31 17.31 17.31 0 0 0
09/04/2021
17.31
 0 17.31 17.31 17.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |