CTCP Cấp nước Nhà Bè (nbw)

40.50
-0.90
(-2.17%)
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) 		9.70 30.31% 27,000 -200 -0.0
31.20
42.10
40.50
2 tháng
(2025-10-06) 		3.40 8.88% 32,500 -200 -0.0
31.20
42.10
40.50
3 tháng
(2025-09-08) 		0.20 0.48% 52,400 -200 -0.0
31.20
42.10
40.50
6 tháng
(2025-06-09) 		9.33 28.81% 67,800 -100 -0.0
30.65
42.10
40.50
12 tháng
(2024-12-10) 		14.20 51.63% 189,419 36,300 1.2
25.88
42.10
40.50
24 tháng
(2023-12-18) 		20.80 99.56% 502,881 133,300 4.0
20.44
42.10
40.50
36 tháng
(2022-12-21) 		26.16 168.36% 714,199 151,200 4.5
13.99
42.10
40.50
60 tháng
(2020-12-31) 		26.79 179.72% 1,017,649 153,300 4.6
13.83
42.10
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
13.90
 0 13.90 13.90 13.90 0 0 0
17/02/2021
13.90
 0 13.90 13.90 13.90 0 0 0
09/02/2021
13.90
 0 13.90 13.90 13.90 0 0 0
08/02/2021
13.90
 0 13.90 13.90 13.90 0 0 0
05/02/2021
13.90
 0 13.90 13.90 13.90 0 0 0
04/02/2021
13.90
 0 13.90 13.90 13.90 0 0 0
03/02/2021
13.90
 0 13.90 13.90 13.90 0 0 0
02/02/2021
13.90
 0 13.90 13.90 13.90 0 0 0
01/02/2021
13.90
 0 13.90 13.90 13.90 0 0 0
29/01/2021
13.90
 100 15.37 15.37 13.90 0 0 0
28/01/2021
15.37
 300 13.98 15.37 15.37 0 0 0
27/01/2021
13.98
 0 13.98 13.98 13.98 0 0 0
26/01/2021
13.98
 200 15.37 15.37 13.98 0 0 0
25/01/2021
15.37
 100 13.98 15.37 15.37 0 0 0
22/01/2021
13.98
 100 15.45 15.45 13.98 0 0 0
21/01/2021
15.45
 1,200 14.44 15.83 14.83 0 0 0
20/01/2021
14.44
 2,300 15.45 15.83 13.98 0 0 0
19/01/2021
15.45
 3,500 15.14 16.22 13.75 0 0 0
18/01/2021
15.14
 100 13.83 15.14 15.14 0 0 0
15/01/2021
13.83
 0 13.83 13.83 13.83 0 0 0
14/01/2021
13.83
 100 15.22 15.22 13.83 0 0 0
13/01/2021
15.22
 0 15.22 15.22 15.22 0 0 0
12/01/2021
15.22
 400 15.29 15.76 15.22 0 0 0
11/01/2021
15.29
 100 15.37 15.37 15.29 0 0 0
08/01/2021
15.37
 100 15.22 15.37 15.37 0 0 0
07/01/2021
15.22
 0 15.22 15.22 15.22 0 0 0
06/01/2021
15.22
 500 15.22 15.22 15.14 0 0 0
05/01/2021
15.22
 300 14.91 15.22 15.06 0 0 0
04/01/2021
14.91
 0 14.91 14.91 14.91 0 0 0
31/12/2020
14.91
 100 14.91 14.91 14.91 0 0 0
30/12/2020
14.91
 0 14.91 14.91 14.91 0 0 0
29/12/2020
14.91
 200 15.83 15.83 14.91 0 0 0
28/12/2020
15.83
 200 14.68 15.83 14.29 0 0 0
25/12/2020
14.68
 0 14.68 14.68 14.68 0 0 0
24/12/2020
14.68
 0 14.68 14.68 14.68 0 0 0
23/12/2020
14.68
 200 15.45 15.45 14.68 0 0 0
22/12/2020
15.45
 400 14.75 15.45 15.45 0 0 0
21/12/2020
14.75
 3,500 15.37 15.37 14.75 0 0 0
18/12/2020
15.37
 401 16.92 16.92 15.37 0 0 0
17/12/2020
16.92
 2,600 18.77 18.77 16.92 0 0 0
16/12/2020
18.77
 100 20.86 20.86 18.77 0 0 0
15/12/2020
20.86
 100 23.10 23.10 20.86 0 0 0
14/12/2020
23.10
 0 23.10 23.10 23.10 0 0 0
11/12/2020
23.10
 0 23.10 23.10 23.10 0 0 0
10/12/2020
23.10
 0 23.10 23.10 23.10 0 0 0
09/12/2020
23.10
 0 23.10 23.10 23.10 0 0 0
08/12/2020
23.10
 0 23.10 23.10 23.10 0 0 0
07/12/2020
23.10
 0 23.10 23.10 23.10 0 0 0
04/12/2020
23.10
 0 23.10 23.10 23.10 0 0 0
03/12/2020
23.10
 0 23.10 23.10 23.10 0 0 0
02/12/2020
23.10
 0 23.10 23.10 23.10 0 0 0
01/12/2020
23.10
 0 23.10 23.10 23.10 0 0 0
30/11/2020
23.10
 0 23.10 23.10 23.10 0 0 0
27/11/2020
23.10
 0 23.10 23.10 23.10 0 0 0
26/11/2020
23.10
 0 23.10 23.10 23.10 0 0 0
25/11/2020
23.10
 100 21.55 23.10 23.10 0 0 0
24/11/2020
21.55
 0 21.55 21.55 21.55 0 0 0
23/11/2020
21.55
 700 21.63 21.63 21.55 0 0 0
20/11/2020
21.63
 0 21.63 21.63 21.63 0 0 0
19/11/2020
21.63
 0 21.63 21.63 21.63 0 0 0
18/11/2020
21.63
 0 21.63 21.63 21.63 0 0 0
17/11/2020
21.63
 100 19.77 21.63 21.63 0 0 0
16/11/2020
19.77
 0 19.77 19.77 19.77 0 0 0
13/11/2020
19.77
 100 21.94 21.94 19.77 0 0 0
12/11/2020
21.94
 100 20.39 21.94 21.94 0 0 0
11/11/2020
20.39
 0 20.39 20.39 20.39 0 0 0
10/11/2020
20.39
 200 18.69 20.39 20.39 0 0 0
09/11/2020
18.69
 100 17.07 18.69 18.69 0 0 0
06/11/2020
17.07
 0 17.07 17.07 17.07 0 0 0
05/11/2020
17.07
 0 17.07 17.07 17.07 0 0 0
04/11/2020
17.07
 100 15.53 17.07 17.07 0 0 0
03/11/2020
15.53
 26,600 16.99 18.69 15.45 0 0 0
02/11/2020
16.99
 0 16.99 16.99 16.99 0 0 0
30/10/2020
16.99
 100 15.83 16.99 16.99 0 0 0
29/10/2020
15.83
 0 15.83 15.83 15.83 0 0 0
28/10/2020
15.83
 600 14.44 15.83 15.83 0 0 0
27/10/2020
14.44
 0 14.44 14.44 14.44 0 0 0
26/10/2020
14.44
 100 15.76 15.76 14.44 0 0 0
23/10/2020
15.76
 0 15.76 15.76 15.76 0 0 0
22/10/2020
15.76
 200 15.76 15.76 14.52 0 0 0
21/10/2020
15.76
 1,000 14.37 15.76 15.76 0 0 0
20/10/2020
14.37
 0 14.37 14.37 14.37 0 0 0
19/10/2020
14.37
 0 14.37 14.37 14.37 0 0 0
16/10/2020
14.37
 0 14.37 14.37 14.37 0 0 0
15/10/2020
14.37
 0 14.37 14.37 14.37 0 0 0
14/10/2020
14.37
 0 14.37 14.37 14.37 0 0 0
13/10/2020
14.37
 100 15.22 15.22 14.37 0 0 0
12/10/2020
15.22
 100 16.61 16.61 15.22 0 0 0
09/10/2020
16.61
 0 16.61 16.61 16.61 0 0 0
08/10/2020
16.61
 1 16.61 16.61 16.61 0 0 0
07/10/2020
16.61
 0 16.61 16.61 16.61 0 0 0
06/10/2020
16.61
 0 16.61 16.61 16.61 0 0 0
05/10/2020
16.61
 0 16.61 16.61 16.61 0 0 0
02/10/2020
16.61
 100 16.61 16.61 16.61 0 0 0
01/10/2020
16.61
 0 16.61 16.61 16.61 0 0 0
30/09/2020
16.61
 0 16.61 16.61 16.61 0 0 0
29/09/2020
16.61
 0 16.61 16.61 16.61 0 0 0
28/09/2020
16.61
 500 15.14 16.61 14.44 0 0 0
25/09/2020
15.14
 0 15.14 15.14 15.14 0 0 0
24/09/2020
15.14
 200 15.06 16.53 15.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |