CTCP Cấp thoát nước Bến Tre (nbt)

14
0.20
(1.45%)
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
(2026-08-18) 		0.70 5.34% 9,900 0 0
12
18.50
14
2 tháng
(2026-07-20) 		-0.70 -4.83% 13,300 0 0
12
18.50
14
3 tháng
(2026-06-19) 		-0.11 -0.78% 27,900 0 0
12
18.50
14
6 tháng
(2026-03-23) 		-2.03 -12.80% 44,300 0 0
12
18.50
14
12 tháng
(2025-09-22) 		-3.44 -19.96% 86,300 0 0
12
18.64
14
24 tháng
(2024-09-27) 		-1.26 -8.36% 291,476 0 0
11.72
18.64
14
36 tháng
(2023-10-03) 		3.18 29.94% 496,849 0 0
9.03
18.64
14
60 tháng
(2021-10-13) 		3.66 36.06% 799,380 68,900 1.1
8.68
18.64
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
11.26
 0 11.26 11.26 11.26 0 0 0
25/01/2022
11.26
 100 11.26 11.26 11.26 0 0 0
24/01/2022
11.26
 1,700 11.26 11.26 11.26 0 0 0
21/01/2022
10.76
 0 10.76 10.76 10.76 0 0 0
20/01/2022
10.76
 200 10.76 10.76 10.76 0 0 0
19/01/2022
10.76
 6,135 10.76 10.76 10.68 5,100 0 0.1
18/01/2022
10.76
 500 10.76 10.76 10.76 100 0 0.0
17/01/2022
10.76
 200 11.12 11.12 10.76 0 0 0
14/01/2022
11.12
 1,545 10.76 11.12 9.47 600 0 0.0
13/01/2022
11.12
 1,000 11.19 11.19 11.12 600 0 0.0
12/01/2022
11.26
 200 11.33 11.33 11.26 0 0 0
11/01/2022
11.33
 0 11.33 11.33 11.33 0 0 0
10/01/2022
11.33
 6,100 11.26 11.40 11.26 4,500 0 0.1
07/01/2022
11.12
 0 11.12 11.12 11.12 0 0 0
06/01/2022
11.19
 1,000 11.12 11.19 11.04 0 0 0
05/01/2022
10.90
 400 10.90 10.90 10.90 400 0 0.0
04/01/2022
11.12
 1,700 11.12 11.12 11.12 0 0 0
31/12/2021
11.12
 2,200 11.12 11.12 11.12 2,000 0 0.0
30/12/2021
11.26
 300 11.26 11.26 11.26 0 0 0
29/12/2021
11.47
 1,500 11.33 11.47 11.33 1,400 0 0.0
28/12/2021
11.55
 1,900 11.55 11.55 11.47 1,900 0 0.0
27/12/2021
11.55
 11,900 11.69 11.69 11.40 10,300 0 0.2
24/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
24/12/2021
11.12
 2,400 11.47 11.47 11.12 2,100 0 0.0
23/12/2021
11.11
 7,500 10.98 11.11 10.98 6,400 0 0.1
22/12/2021
10.98
 4,500 10.91 10.98 10.70 4,400 0 0.1
21/12/2021
10.91
 2,900 10.77 10.91 10.77 0 0 0
20/12/2021
10.77
 2,100 10.98 10.98 10.77 0 0 0
17/12/2021
10.91
 800 10.98 10.98 10.91 0 0 0
16/12/2021
11.05
 0 11.05 11.05 11.05 0 0 0
15/12/2021
10.98
 500 11.05 11.05 10.98 0 0 0
14/12/2021
10.70
 3,000 10.77 10.98 10.70 0 0 0
13/12/2021
10.77
 1,600 10.63 10.77 10.63 0 0 0
10/12/2021
10.98
 2,000 10.42 10.98 10.42 0 0 0
09/12/2021
10.42
 500 10.42 10.42 10.42 0 0 0
08/12/2021
10.21
 1,500 10.14 10.21 10.14 0 0 0
07/12/2021
10.35
 2,700 10.42 10.42 10.07 0 0 0
06/12/2021
10.35
 100 10.35 10.35 10.35 0 0 0
03/12/2021
10.84
 1,800 11.25 11.25 10.84 0 0 0
02/12/2021
11.25
 7,600 11.46 11.46 11.25 0 0 0
01/12/2021
11.32
 8,000 10.77 11.46 10.77 0 0 0
30/11/2021
10.70
 1,700 10.28 10.70 10.28 0 0 0
29/11/2021
10.21
 2,200 10.28 10.42 10.21 0 2,000 -0.0
26/11/2021
10.56
 2,900 10.42 10.56 10.42 0 0 0
25/11/2021
10.42
 200 10.42 10.42 10.42 200 0 0.0
24/11/2021
10.21
 1,000 10.84 10.84 10.21 0 0 0
23/11/2021
10.84
 0 10.84 10.84 10.84 0 0 0
22/11/2021
10.84
 300 10.84 10.84 10.84 0 0 0
19/11/2021
10.77
 200 10.77 10.77 10.77 0 0 0
18/11/2021
11.39
 1,203 11.11 11.39 11.11 0 0 0
17/11/2021
11.11
 2,500 11.05 11.11 11.05 1,000 0 0.0
16/11/2021
11.05
 6,800 10.91 11.05 10.91 0 1,300 -0.0
15/11/2021
10.98
 1,800 10.77 11.05 10.77 0 0 0
12/11/2021
10.77
 1,200 10.77 10.77 10.77 0 0 0
11/11/2021
10.98
 1,800 10.56 10.98 10.56 0 0 0
10/11/2021
10.91
 2,900 10.77 10.91 10.42 0 0 0
09/11/2021
10.91
 500 10.91 10.91 10.91 0 0 0
08/11/2021
10.98
 6,000 10.98 10.98 10.91 0 0 0
05/11/2021
11.25
 200 10.98 11.25 10.98 0 0 0
04/11/2021
10.91
 2,700 11.05 11.05 10.91 0 0 0
03/11/2021
11.25
 3,000 10.98 11.25 10.98 0 0 0
02/11/2021
11.11
 4,400 10.98 11.11 10.98 0 200 -0.0
01/11/2021
10.77
 11,000 10.49 10.84 10.49 400 1,800 -0.0
29/10/2021
10.49
 3,000 10.42 10.49 10.00 300 0 0.0
28/10/2021
10.84
 609 10.70 11.05 10.42 100 0 0.0
27/10/2021
10.77
 100 10.77 10.77 10.77 0 0 0
26/10/2021
11.18
 100 11.18 11.18 11.18 0 0 0
25/10/2021
10.91
 4,600 10.07 11.05 9.59 800 0 0.0
22/10/2021
10.42
 1,100 10.42 10.42 10.42 0 0 0
21/10/2021
10.56
 1,000 11.05 11.05 10.56 0 0 0
20/10/2021
10.56
 500 10.56 10.56 10.56 0 0 0
19/10/2021
10.35
 2,800 10.42 10.49 10.14 0 0 0
18/10/2021
10.91
 1,409 12.16 12.16 10.91 0 1,100 -0.0
15/10/2021
10.91
 0 10.91 10.91 10.91 0 0 0
14/10/2021
10.91
 1,200 10.91 10.91 9.31 0 300 -0.0
13/10/2021
10.14
 1,600 11.11 11.11 10.14 500 900 -0.0
12/10/2021
11.11
 9,500 10.77 11.11 10.77 1,600 0 0.0
11/10/2021
10.70
 5,702 9.86 10.70 9.86 0 0 0
08/10/2021
9.66
 1,101 9.66 9.66 9.59 0 0 0
07/10/2021
9.59
 1,000 9.59 9.59 9.59 0 0 0
06/10/2021
9.86
 201 9.80 9.86 9.80 0 0 0
05/10/2021
9.45
 2,501 9.86 9.86 9.38 900 0 0.0
04/10/2021
9.80
 3,200 9.73 9.80 9.45 2,000 0 0.0
01/10/2021
9.80
 200 9.80 9.80 9.80 0 0 0
30/09/2021
9.80
 400 9.80 9.80 9.80 0 0 0
29/09/2021
9.80
 2,600 9.73 9.86 9.73 0 0 0
28/09/2021
10.35
 700 9.73 10.35 9.52 0 0 0
27/09/2021
10.14
 2,200 10.14 10.14 10.07 0 0 0
24/09/2021
10.42
 1,300 10.49 10.49 10.42 0 0 0
23/09/2021
10.42
 600 10.70 10.70 10.42 0 0 0
22/09/2021
10.49
 2,700 10.42 10.70 10.42 0 0 0
21/09/2021
10.42
 1,100 10.63 11.05 10.42 0 0 0
20/09/2021
11.11
 300 11.60 11.60 11.11 200 0 0.0
17/09/2021
10.77
 1,400 11.39 11.39 10.77 0 0 0
16/09/2021
10.91
 200 10.49 10.91 10.49 0 0 0
15/09/2021
11.46
 800 11.46 11.46 11.46 0 0 0
14/09/2021
11.46
 8,300 10.42 11.46 10.42 0 0 0
13/09/2021
10.42
 900 10.70 10.70 10.42 700 0 0.0
10/09/2021
10.35
 2,300 10.56 10.56 10.14 1,000 0 0.0
09/09/2021
10.42
 2,100 10.42 10.42 10.28 0 0 0
08/09/2021
10.35
 5,000 10.35 10.42 9.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |