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)
23/09/2020
15.06
 100 16.30 16.30 15.06 0 0 0
22/09/2020
16.30
 0 16.30 16.30 16.30 0 0 0
21/09/2020
16.30
 0 16.30 16.30 16.30 0 0 0
18/09/2020
16.30
 2 16.30 16.30 16.30 0 0 0
17/09/2020
16.30
 100 14.83 16.30 16.30 0 0 0
16/09/2020
14.83
 100 16.45 16.45 14.83 0 0 0
15/09/2020
16.45
 500 14.98 16.45 14.98 0 0 0
14/09/2020
14.98
 0 14.98 14.98 14.98 0 0 0
11/09/2020
14.98
 300 16.45 17.15 14.98 0 0 0
10/09/2020
16.45
 0 16.45 16.45 16.45 0 0 0
09/09/2020
16.45
 300 14.98 16.45 15.06 0 0 0
08/09/2020
14.98
 200 16.22 17.15 14.98 0 0 0
07/09/2020
16.22
 200 14.75 16.22 14.44 0 0 0
04/09/2020
14.75
 101 15.29 15.29 14.75 0 0 0
03/09/2020
15.29
 400 15.14 16.61 14.06 0 0 0
01/09/2020
15.14
 100 16.76 16.76 15.14 0 0 0
31/08/2020
16.76
 100 15.29 16.76 16.76 0 0 0
28/08/2020
15.29
 300 15.60 17.15 14.91 0 0 0
27/08/2020
15.60
 100 16.45 16.45 15.60 0 0 0
26/08/2020
16.45
 0 16.45 16.45 16.45 0 0 0
25/08/2020
16.45
 2,100 16.22 17.38 16.45 0 0 0
24/08/2020
16.22
 200 17.15 17.15 16.22 0 0 0
21/08/2020
17.15
 0 17.15 17.15 17.15 0 0 0
20/08/2020
17.15
 0 17.15 17.15 17.15 0 0 0
19/08/2020
17.15
 0 17.15 17.15 17.15 0 0 0
18/08/2020
17.15
 0 17.15 17.15 17.15 0 0 0
17/08/2020
17.15
 0 17.15 17.15 17.15 0 0 0
14/08/2020
17.15
 0 17.15 17.15 17.15 0 0 0
13/08/2020
17.15
 0 17.15 17.15 17.15 0 0 0
12/08/2020
17.15
 100 16.22 17.15 17.15 0 0 0
11/08/2020
16.22
 102 15.37 16.22 16.22 0 0 0
10/08/2020
15.37
 100 13.98 15.37 15.37 0 0 0
07/08/2020
13.98
 0 13.98 13.98 13.98 0 0 0
06/08/2020
13.98
 0 13.98 13.98 13.98 0 0 0
05/08/2020
13.98
 0 13.98 13.98 13.98 0 0 0
04/08/2020
13.98
 0 13.98 13.98 13.98 0 0 0
03/08/2020
13.98
 300 13.98 15.37 13.98 0 0 0
31/07/2020
13.98
 200 13.83 15.14 13.98 0 0 0
30/07/2020
13.83
 0 13.83 13.83 13.83 0 0 0
29/07/2020
13.83
 0 13.83 13.83 13.83 0 0 0
28/07/2020
13.83
 100 15.29 15.29 13.83 0 100 -0.0
27/07/2020
15.29
 400 13.90 15.29 15.29 0 0 0
24/07/2020
13.90
 100 15.45 15.45 13.90 0 100 -0.0
23/07/2020
15.45
 1,400 14.06 15.45 13.59 0 0 0
22/07/2020
14.06
 0 14.06 14.06 14.06 0 0 0
21/07/2020
14.06
 100 15.06 15.06 14.06 0 0 0
20/07/2020
15.06
 0 15.06 15.06 15.06 0 0 0
17/07/2020
15.06
 0 15.06 15.06 15.06 0 0 0
16/07/2020
15.06
 0 15.06 15.06 15.06 0 0 0
15/07/2020
15.06
 2 15.06 15.06 15.06 0 0 0
14/07/2020
15.06
 0 15.06 15.06 15.06 0 0 0
13/07/2020
15.06
 0 15.06 15.06 15.06 0 0 0
10/07/2020
15.06
 7,200 15.45 16.99 14.37 0 0 0
09/07/2020
15.45
 0 15.45 15.45 15.45 0 0 0
08/07/2020
15.45
 0 15.45 15.45 15.45 0 0 0
07/07/2020
15.45
 0 15.45 15.45 15.45 0 0 0
06/07/2020
15.45
 0 15.45 15.45 15.45 0 0 0
03/07/2020
15.45
 0 15.45 15.45 15.45 0 0 0
02/07/2020
15.45
 2 15.45 15.45 15.45 0 0 0
01/07/2020
15.45
 0 15.45 15.45 15.45 0 0 0
30/06/2020
15.45
 2,500 15.45 15.45 14.68 0 0 0
29/06/2020
15.45
 3,900 14.29 15.45 14.29 0 0 0
26/06/2020
14.29
 2,100 15.60 15.60 14.29 0 0 0
25/06/2020
15.60
 0 15.60 15.60 15.60 0 0 0
24/06/2020
15.60
 0 15.60 15.60 15.60 0 0 0
23/06/2020
15.60
 4 15.60 15.60 15.60 0 0 0
22/06/2020
15.60
 2,801 17.22 17.22 15.60 0 0 0
19/06/2020
17.22
 0 17.22 17.22 17.22 0 0 0
18/06/2020
17.22
 1,000 17.38 17.38 17.22 0 0 0
17/06/2020
17.38
 0 17.38 17.38 17.38 0 0 0
16/06/2020
17.38
 200 17.61 17.61 15.91 0 0 0
15/06/2020
17.61
 1,000 16.14 17.61 17.61 0 0 0
12/06/2020
16.14
 1,400 17.77 17.77 16.07 0 0 0
11/06/2020
17.77
 0 17.77 17.77 17.77 0 0 0
10/06/2020
17.77
 0 17.77 17.77 17.77 0 0 0
09/06/2020
17.77
 900 16.53 17.77 17.77 0 0 0
08/06/2020
16.53
 2,805 16.53 16.53 16.45 0 0 0
05/06/2020
16.53
 2,100 16.99 16.99 16.45 0 0 0
04/06/2020
16.99
 1,300 16.14 16.99 15.45 0 0 0
03/06/2020
16.14
 4,800 17.15 17.15 16.14 0 0 0
02/06/2020
17.15
 4,500 18.69 18.69 17.15 0 0 0
01/06/2020
18.69
 1,200 19.39 20.47 17.46 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 9%
29/05/2020
19.39
 0 19.39 19.39 19.39 0 0 0
28/05/2020
19.39
 500 19.83 20.95 19.39 0 0 0
27/05/2020
19.83
 1,300 19.83 20.95 19.01 0 0 0
26/05/2020
19.83
 7,100 22.00 22.00 19.83 0 0 0
25/05/2020
22.00
 300 24.38 24.38 22.00 0 0 0
22/05/2020
24.38
 105 22.30 24.38 24.38 0 0 0
21/05/2020
22.30
 2,400 20.95 22.89 18.87 0 0 0
20/05/2020
20.95
 700 23.27 23.27 20.95 0 0 0
19/05/2020
23.27
 105 25.80 25.80 23.27 0 0 0
18/05/2020
25.80
 0 25.80 25.80 25.80 0 0 0
15/05/2020
25.80
 300 23.79 25.95 21.70 0 0 0
14/05/2020
23.79
 300 21.70 23.79 21.70 0 0 0
13/05/2020
21.70
 2,100 21.70 23.86 20.13 0 0 0
12/05/2020
21.70
 3,600 24.09 26.32 21.70 0 0 0
11/05/2020
24.09
 0 24.09 24.09 24.09 0 0 0
08/05/2020
24.09
 100 22.97 24.09 24.09 0 0 0
07/05/2020
22.97
 100 25.50 25.50 22.97 0 0 0
06/05/2020
25.50
 0 25.50 25.50 25.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |