CTCP Cấp thoát nước Bến Tre (nbt)

16.70
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
(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)
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
24/08/2021
9.85
 0 9.85 9.85 9.85 0 0 0
23/08/2021
9.85
 0 9.85 9.85 9.85 0 0 0
20/08/2021
9.78
 1,500 9.78 10.14 9.78 1,000 0 0.0
19/08/2021
9.70
 800 9.49 9.70 9.49 100 0 0.0
18/08/2021
9.85
 500 9.85 9.85 9.85 0 0 0
17/08/2021
9.34
 4,800 9.34 9.34 9.34 0 0 0
16/08/2021
9.70
 2,001 9.42 9.70 9.42 0 0 0
13/08/2021
10.07
 0 10.07 10.07 10.07 0 0 0
12/08/2021
10.07
 600 9.92 10.07 9.92 0 0 0
11/08/2021
9.92
 3,506 9.42 10.57 9.42 0 0 0
10/08/2021
9.13
 3,400 9.20 9.20 9.13 0 0 0
09/08/2021
9.27
 1,200 9.13 9.27 9.13 0 0 0
06/08/2021
9.42
 5,502 9.13 9.42 8.91 0 0 0
05/08/2021
9.05
 4,623 9.05 9.20 8.91 0 0 0
04/08/2021
9.05
 1,300 9.13 9.13 9.05 0 0 0
03/08/2021
9.05
 3,100 9.20 9.20 9.05 1,600 0 0.0
02/08/2021
9.34
 2,500 9.42 9.42 9.27 2,000 0 0.0
30/07/2021
9.34
 10,700 9.27 9.34 9.20 3,700 0 0.0
29/07/2021
9.42
 1,200 9.42 9.42 9.42 1,100 0 0.0
28/07/2021
9.42
 1,610 9.63 9.63 9.42 1,000 0 0.0
27/07/2021
9.34
 1,160 9.34 9.34 9.34 0 0 0
26/07/2021
9.42
 10,400 9.42 9.42 9.20 1,600 0 0.0
23/07/2021
9.85
 100 9.85 9.85 9.85 0 0 0
22/07/2021
10.21
 1,200 9.78 10.21 9.78 0 0 0
21/07/2021: Cổ tức tiền mặt tỉ lệ: 4%
21/07/2021
9.92
 4,700 10.43 10.43 9.63 2,500 0 0.0
20/07/2021
9.92
 0 9.92 9.92 9.92 0 0 0
19/07/2021
9.50
 1,800 9.71 10.34 9.50 0 0 0
16/07/2021
10.13
 5,100 9.36 10.27 9.36 2,000 0 0.0
15/07/2021
9.43
 1,700 9.29 9.43 9.29 0 0 0
14/07/2021
9.57
 3,400 9.50 9.57 9.29 700 0 0.0
13/07/2021
9.78
 5,800 9.64 9.78 9.36 2,400 0 0.0
12/07/2021
9.99
 5,200 10.13 10.13 9.64 3,800 0 0.1
09/07/2021
9.99
 3,900 9.92 10.34 9.85 700 0 0.0
08/07/2021
10.20
 2,700 9.85 10.20 9.85 600 0 0.0
07/07/2021
10.13
 4,900 9.85 10.34 9.85 1,500 0 0.0
06/07/2021
10.13
 4,300 9.99 10.20 9.99 1,500 0 0.0
05/07/2021
10.06
 3,000 9.85 10.13 9.85 1,000 0 0.0
02/07/2021
9.85
 5,700 9.50 9.85 9.43 1,100 0 0.0
01/07/2021
9.43
 3,200 9.29 9.43 9.29 1,000 0 0.0
30/06/2021
9.29
 1,100 9.22 9.29 9.22 1,100 0 0.0
29/06/2021
9.22
 8,800 9.01 9.29 9.01 200 0 0.0
28/06/2021
9.01
 200 9.01 9.01 9.01 0 0 0
25/06/2021
9.08
 0 9.08 9.08 9.08 0 0 0
24/06/2021
9.08
 0 9.08 9.08 9.08 0 0 0
23/06/2021
9.08
 1,200 9.15 9.15 9.08 0 0 0
22/06/2021
9.15
 900 9.01 9.15 9.01 400 0 0.0
21/06/2021
9.15
 2,100 9.15 9.15 8.87 0 0 0
18/06/2021
9.15
 0 9.15 9.15 9.15 0 0 0
17/06/2021
9.15
 500 9.15 9.15 9.15 0 0 0
16/06/2021
9.08
 4,500 9.08 9.08 9.08 1,000 0 0.0
15/06/2021
9.15
 3,700 9.08 9.29 9.08 3,200 0 0.0
14/06/2021
9.08
 2,900 8.87 9.08 8.87 0 0 0
11/06/2021
9.15
 700 9.08 9.15 9.08 0 0 0
10/06/2021
8.94
 500 8.94 8.94 8.94 0 0 0
09/06/2021
9.15
 1,000 9.15 9.15 9.15 0 0 0
08/06/2021
9.22
 0 9.22 9.22 9.22 0 0 0
07/06/2021
9.29
 1,300 9.15 9.29 9.15 1,000 0 0.0
04/06/2021
9.22
 600 9.29 9.29 9.22 0 0 0
03/06/2021
9.22
 600 9.22 9.22 9.22 0 0 0
02/06/2021
9.15
 1,000 9.08 9.15 9.08 500 0 0.0
01/06/2021
9.15
 3,800 9.01 9.15 9.01 2,800 0 0.0
31/05/2021
9.08
 500 9.08 9.08 9.08 0 0 0
28/05/2021
9.01
 800 9.01 9.01 7.74 0 0 0
27/05/2021
9.08
 0 9.08 9.08 9.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |