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)
07/09/2021
9.86
 1,710 9.52 10.00 9.52 0 0 0
06/09/2021
10.35
 1,300 10.42 10.42 9.86 0 0 0
01/09/2021
10.42
 6,600 10.42 11.46 9.73 0 0 0
31/08/2021
10.28
 2,112 10.70 10.70 9.73 0 0 0
30/08/2021
10.77
 7,900 8.96 10.77 8.96 1,800 0 0.0
27/08/2021
9.38
 0 9.38 9.38 9.38 0 0 0
26/08/2021
9.38
 0 9.38 9.38 9.38 0 0 0
25/08/2021
9.38
 100 9.38 9.38 9.38 0 0 0
24/08/2021
9.45
 0 9.45 9.45 9.45 0 0 0
23/08/2021
9.45
 0 9.45 9.45 9.45 0 0 0
20/08/2021
9.38
 1,500 9.38 9.73 9.38 1,000 0 0.0
19/08/2021
9.31
 800 9.10 9.31 9.10 100 0 0.0
18/08/2021
9.45
 500 9.45 9.45 9.45 0 0 0
17/08/2021
8.96
 4,800 8.96 8.96 8.96 0 0 0
16/08/2021
9.31
 2,001 9.03 9.31 9.03 0 0 0
13/08/2021
9.66
 0 9.66 9.66 9.66 0 0 0
12/08/2021
9.66
 600 9.52 9.66 9.52 0 0 0
11/08/2021
9.52
 3,506 9.03 10.14 9.03 0 0 0
10/08/2021
8.75
 3,400 8.82 8.82 8.75 0 0 0
09/08/2021
8.89
 1,200 8.75 8.89 8.75 0 0 0
06/08/2021
9.03
 5,502 8.75 9.03 8.54 0 0 0
05/08/2021
8.68
 4,623 8.68 8.82 8.54 0 0 0
04/08/2021
8.68
 1,300 8.75 8.75 8.68 0 0 0
03/08/2021
8.68
 3,100 8.82 8.82 8.68 1,600 0 0.0
02/08/2021
8.96
 2,500 9.03 9.03 8.89 2,000 0 0.0
30/07/2021
8.96
 10,700 8.89 8.96 8.82 3,700 0 0.0
29/07/2021
9.03
 1,200 9.03 9.03 9.03 1,100 0 0.0
28/07/2021
9.03
 1,610 9.24 9.24 9.03 1,000 0 0.0
27/07/2021
8.96
 1,160 8.96 8.96 8.96 0 0 0
26/07/2021
9.03
 10,400 9.03 9.03 8.82 1,600 0 0.0
23/07/2021
9.45
 100 9.45 9.45 9.45 0 0 0
22/07/2021
9.80
 1,200 9.38 9.80 9.38 0 0 0
21/07/2021: Cổ tức tiền mặt tỉ lệ: 4%
21/07/2021
9.52
 4,700 10.00 10.00 9.24 2,500 0 0.0
20/07/2021
9.52
 0 9.52 9.52 9.52 0 0 0
19/07/2021
9.11
 1,800 9.31 9.92 9.11 0 0 0
16/07/2021
9.72
 5,100 8.98 9.85 8.98 2,000 0 0.0
15/07/2021
9.04
 1,700 8.91 9.04 8.91 0 0 0
14/07/2021
9.18
 3,400 9.11 9.18 8.91 700 0 0.0
13/07/2021
9.38
 5,800 9.25 9.38 8.98 2,400 0 0.0
12/07/2021
9.58
 5,200 9.72 9.72 9.25 3,800 0 0.1
09/07/2021
9.58
 3,900 9.52 9.92 9.45 700 0 0.0
08/07/2021
9.79
 2,700 9.45 9.79 9.45 600 0 0.0
07/07/2021
9.72
 4,900 9.45 9.92 9.45 1,500 0 0.0
06/07/2021
9.72
 4,300 9.58 9.79 9.58 1,500 0 0.0
05/07/2021
9.65
 3,000 9.45 9.72 9.45 1,000 0 0.0
02/07/2021
9.45
 5,700 9.11 9.45 9.04 1,100 0 0.0
01/07/2021
9.04
 3,200 8.91 9.04 8.91 1,000 0 0.0
30/06/2021
8.91
 1,100 8.84 8.91 8.84 1,100 0 0.0
29/06/2021
8.84
 8,800 8.64 8.91 8.64 200 0 0.0
28/06/2021
8.64
 200 8.64 8.64 8.64 0 0 0
25/06/2021
8.71
 0 8.71 8.71 8.71 0 0 0
24/06/2021
8.71
 0 8.71 8.71 8.71 0 0 0
23/06/2021
8.71
 1,200 8.77 8.77 8.71 0 0 0
22/06/2021
8.77
 900 8.64 8.77 8.64 400 0 0.0
21/06/2021
8.77
 2,100 8.77 8.77 8.50 0 0 0
18/06/2021
8.77
 0 8.77 8.77 8.77 0 0 0
17/06/2021
8.77
 500 8.77 8.77 8.77 0 0 0
16/06/2021
8.71
 4,500 8.71 8.71 8.71 1,000 0 0.0
15/06/2021
8.77
 3,700 8.71 8.91 8.71 3,200 0 0.0
14/06/2021
8.71
 2,900 8.50 8.71 8.50 0 0 0
11/06/2021
8.77
 700 8.71 8.77 8.71 0 0 0
10/06/2021
8.57
 500 8.57 8.57 8.57 0 0 0
09/06/2021
8.77
 1,000 8.77 8.77 8.77 0 0 0
08/06/2021
8.84
 0 8.84 8.84 8.84 0 0 0
07/06/2021
8.91
 1,300 8.77 8.91 8.77 1,000 0 0.0
04/06/2021
8.84
 600 8.91 8.91 8.84 0 0 0
03/06/2021
8.84
 600 8.84 8.84 8.84 0 0 0
02/06/2021
8.77
 1,000 8.71 8.77 8.71 500 0 0.0
01/06/2021
8.77
 3,800 8.64 8.77 8.64 2,800 0 0.0
31/05/2021
8.71
 500 8.71 8.71 8.71 0 0 0
28/05/2021
8.64
 800 8.64 8.64 7.42 0 0 0
27/05/2021
8.71
 0 8.71 8.71 8.71 0 0 0
26/05/2021
8.64
 1,900 8.77 8.77 8.64 0 0 0
25/05/2021
8.77
 600 8.77 8.77 8.77 0 0 0
24/05/2021
8.77
 100 8.77 8.77 8.77 0 0 0
21/05/2021
8.98
 1,500 8.91 8.98 8.91 0 0 0
20/05/2021
8.91
 5,000 8.77 8.91 8.71 3,700 0 0.0
19/05/2021
8.77
 400 8.77 8.77 8.77 300 0 0.0
18/05/2021
8.77
 500 8.77 8.77 8.77 0 0 0
17/05/2021
8.91
 2,900 8.77 8.91 8.77 2,000 0 0.0
14/05/2021
8.84
 1,200 8.64 8.84 8.64 0 0 0
13/05/2021
8.64
 1,600 8.64 8.64 8.64 0 0 0
12/05/2021
8.77
 4,500 8.64 8.77 8.57 0 0 0
11/05/2021
8.84
 0 8.84 8.84 8.84 0 0 0
10/05/2021
8.84
 200 8.71 8.84 8.84 0 0 0
07/05/2021
8.71
 900 9.18 9.18 8.71 0 0 0
06/05/2021
8.77
 700 8.77 9.18 8.77 0 0 0
05/05/2021
8.91
 2,300 8.77 8.91 8.57 0 0 0
04/05/2021
8.84
 800 8.77 9.11 8.77 0 0 0
29/04/2021
9.04
 300 9.11 9.11 9.04 0 0 0
28/04/2021
9.18
 1,000 9.11 9.18 9.11 0 0 0
27/04/2021
8.77
 1,000 8.77 8.77 8.77 0 0 0
26/04/2021
8.91
 3,900 8.84 8.91 8.84 0 0 0
23/04/2021
8.84
 6,200 9.11 9.11 8.77 0 0 0
22/04/2021
9.04
 2,300 9.11 9.11 8.91 0 0 0
20/04/2021
9.11
 1,500 9.11 9.11 9.11 0 0 0
19/04/2021
9.11
 500 9.11 9.11 9.11 0 0 0
16/04/2021
9.31
 0 9.31 9.31 9.31 0 0 0
15/04/2021
9.31
 500 9.31 9.31 9.31 0 0 0
14/04/2021
9.45
 1,300 9.18 9.45 9.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |