CTCP Cấp thoát nước Bến Tre (nbt)

14.50
-1.50
(-9.38%)
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
(2026-05-20) 		0.80 5.26% 1,100 0 0
14.50
16
14.50
2 tháng
(2026-04-20) 		0.60 3.90% 8,000 100 0
14.50
16
14.50
3 tháng
(2026-03-23) 		-0.50 -3.03% 15,700 1,100 0
14.50
16.90
14.50
6 tháng
(2025-12-22) 		-3.33 -17.25% 38,300 2,200 0.0
14.50
19.33
14.50
12 tháng
(2025-06-24) 		-0.23 -1.40% 126,200 14,500 0.4
14.50
19.43
14.50
24 tháng
(2024-07-01) 		1.43 9.78% 306,476 -3,000 0.2
13.72
19.43
14.50
36 tháng
(2023-07-05) 		3.77 30.84% 477,254 10,800 0.4
10.33
19.43
14.50
60 tháng
(2021-07-15) 		6.57 69.68% 905,674 105,700 1.8
9.05
19.43
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2021
11.37
 0 11.37 11.37 11.37 0 0 0
14/10/2021
11.37
 1,200 11.37 11.37 9.70 0 300 -0.0
13/10/2021
10.57
 1,600 11.59 11.59 10.57 500 900 -0.0
12/10/2021
11.59
 9,500 11.23 11.59 11.23 1,600 0 0.0
11/10/2021
11.15
 5,702 10.28 11.15 10.28 0 0 0
08/10/2021
10.07
 1,101 10.07 10.07 9.99 0 0 0
07/10/2021
9.99
 1,000 9.99 9.99 9.99 0 0 0
06/10/2021
10.28
 201 10.21 10.28 10.21 0 0 0
05/10/2021
9.85
 2,501 10.28 10.28 9.78 900 0 0.0
04/10/2021
10.21
 3,200 10.14 10.21 9.85 2,000 0 0.0
01/10/2021
10.21
 200 10.21 10.21 10.21 0 0 0
30/09/2021
10.21
 400 10.21 10.21 10.21 0 0 0
29/09/2021
10.21
 2,600 10.14 10.28 10.14 0 0 0
28/09/2021
10.79
 700 10.14 10.79 9.92 0 0 0
27/09/2021
10.57
 2,200 10.57 10.57 10.50 0 0 0
24/09/2021
10.86
 1,300 10.94 10.94 10.86 0 0 0
23/09/2021
10.86
 600 11.15 11.15 10.86 0 0 0
22/09/2021
10.94
 2,700 10.86 11.15 10.86 0 0 0
21/09/2021
10.86
 1,100 11.08 11.52 10.86 0 0 0
20/09/2021
11.59
 300 12.09 12.09 11.59 200 0 0.0
17/09/2021
11.23
 1,400 11.88 11.88 11.23 0 0 0
16/09/2021
11.37
 200 10.94 11.37 10.94 0 0 0
15/09/2021
11.95
 800 11.95 11.95 11.95 0 0 0
14/09/2021
11.95
 8,300 10.86 11.95 10.86 0 0 0
13/09/2021
10.86
 900 11.15 11.15 10.86 700 0 0.0
10/09/2021
10.79
 2,300 11.01 11.01 10.57 1,000 0 0.0
09/09/2021
10.86
 2,100 10.86 10.86 10.72 0 0 0
08/09/2021
10.79
 5,000 10.79 10.86 10.14 0 0 0
07/09/2021
10.28
 1,710 9.92 10.43 9.92 0 0 0
06/09/2021
10.79
 1,300 10.86 10.86 10.28 0 0 0
01/09/2021
10.86
 6,600 10.86 11.95 10.14 0 0 0
31/08/2021
10.72
 2,112 11.15 11.15 10.14 0 0 0
30/08/2021
11.23
 7,900 9.34 11.23 9.34 1,800 0 0.0
27/08/2021
9.78
 0 9.78 9.78 9.78 0 0 0
26/08/2021
9.78
 0 9.78 9.78 9.78 0 0 0
25/08/2021
9.78
 100 9.78 9.78 9.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |