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)
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
26/05/2021
9.01
 1,900 9.15 9.15 9.01 0 0 0
25/05/2021
9.15
 600 9.15 9.15 9.15 0 0 0
24/05/2021
9.15
 100 9.15 9.15 9.15 0 0 0
21/05/2021
9.36
 1,500 9.29 9.36 9.29 0 0 0
20/05/2021
9.29
 5,000 9.15 9.29 9.08 3,700 0 0.0
19/05/2021
9.15
 400 9.15 9.15 9.15 300 0 0.0
18/05/2021
9.15
 500 9.15 9.15 9.15 0 0 0
17/05/2021
9.29
 2,900 9.15 9.29 9.15 2,000 0 0.0
14/05/2021
9.22
 1,200 9.01 9.22 9.01 0 0 0
13/05/2021
9.01
 1,600 9.01 9.01 9.01 0 0 0
12/05/2021
9.15
 4,500 9.01 9.15 8.94 0 0 0
11/05/2021
9.22
 0 9.22 9.22 9.22 0 0 0
10/05/2021
9.22
 200 9.08 9.22 9.22 0 0 0
07/05/2021
9.08
 900 9.57 9.57 9.08 0 0 0
06/05/2021
9.15
 700 9.15 9.57 9.15 0 0 0
05/05/2021
9.29
 2,300 9.15 9.29 8.94 0 0 0
04/05/2021
9.22
 800 9.15 9.50 9.15 0 0 0
29/04/2021
9.43
 300 9.50 9.50 9.43 0 0 0
28/04/2021
9.57
 1,000 9.50 9.57 9.50 0 0 0
27/04/2021
9.15
 1,000 9.15 9.15 9.15 0 0 0
26/04/2021
9.29
 3,900 9.22 9.29 9.22 0 0 0
23/04/2021
9.22
 6,200 9.50 9.50 9.15 0 0 0
22/04/2021
9.43
 2,300 9.50 9.50 9.29 0 0 0
20/04/2021
9.50
 1,500 9.50 9.50 9.50 0 0 0
19/04/2021
9.50
 500 9.50 9.50 9.50 0 0 0
16/04/2021
9.71
 0 9.71 9.71 9.71 0 0 0
15/04/2021
9.71
 500 9.71 9.71 9.71 0 0 0
14/04/2021
9.85
 1,300 9.57 9.85 9.57 0 0 0
13/04/2021
9.85
 3,000 9.50 9.85 9.50 0 0 0
12/04/2021
9.50
 600 9.50 9.50 9.50 0 0 0
09/04/2021
9.50
 500 9.99 9.99 9.50 0 0 0
08/04/2021
9.99
 0 9.99 9.99 9.99 0 0 0
07/04/2021
9.85
 1,200 9.85 10.20 9.85 0 0 0
06/04/2021
9.57
 300 9.71 9.71 9.57 0 0 0
05/04/2021
9.85
 0 9.85 9.85 9.85 0 0 0
02/04/2021
9.85
 200 9.85 9.85 9.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |