CTCP Cấp nước Nhà Bè (nbw)

34.50
0
(0%)
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
(2026-02-23) 		2.50 7.81% 4,000 -100 -0.0
32
35.90
34.50
2 tháng
(2026-01-19) 		2.60 8.15% 6,000 -100 -0.0
31.90
36
34.50
3 tháng
(2025-12-18) 		2.50 7.81% 37,100 -100 -0.0
30.70
36
34.50
6 tháng
(2025-09-19) 		-0.26 -0.76% 85,500 -300 -0.0
30.20
41.82
34.50
12 tháng
(2025-03-24) 		4.05 13.32% 155,700 10,700 0.3
27.51
41.82
34.50
24 tháng
(2024-03-28) 		12.39 56.05% 534,572 133,700 4.1
22.11
41.82
34.50
36 tháng
(2023-04-03) 		11.69 51.27% 746,804 144,100 4.3
18.50
41.82
34.50
60 tháng
(2021-04-13) 		20.23 141.77% 1,055,849 153,200 4.6
13.89
41.82
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2020
13.89
 0 13.89 13.89 13.89 0 0 0
04/08/2020
13.89
 0 13.89 13.89 13.89 0 0 0
03/08/2020
13.89
 300 13.89 15.27 13.89 0 0 0
31/07/2020
13.89
 200 13.73 15.04 13.89 0 0 0
30/07/2020
13.73
 0 13.73 13.73 13.73 0 0 0
29/07/2020
13.73
 0 13.73 13.73 13.73 0 0 0
28/07/2020
13.73
 100 15.19 15.19 13.73 0 100 -0.0
27/07/2020
15.19
 400 13.81 15.19 15.19 0 0 0
24/07/2020
13.81
 100 15.34 15.34 13.81 0 100 -0.0
23/07/2020
15.34
 1,400 13.96 15.34 13.50 0 0 0
22/07/2020
13.96
 0 13.96 13.96 13.96 0 0 0
21/07/2020
13.96
 100 14.96 14.96 13.96 0 0 0
20/07/2020
14.96
 0 14.96 14.96 14.96 0 0 0
17/07/2020
14.96
 0 14.96 14.96 14.96 0 0 0
16/07/2020
14.96
 0 14.96 14.96 14.96 0 0 0
15/07/2020
14.96
 2 14.96 14.96 14.96 0 0 0
14/07/2020
14.96
 0 14.96 14.96 14.96 0 0 0
13/07/2020
14.96
 0 14.96 14.96 14.96 0 0 0
10/07/2020
14.96
 7,200 15.34 16.88 14.27 0 0 0
09/07/2020
15.34
 0 15.34 15.34 15.34 0 0 0
08/07/2020
15.34
 0 15.34 15.34 15.34 0 0 0
07/07/2020
15.34
 0 15.34 15.34 15.34 0 0 0
06/07/2020
15.34
 0 15.34 15.34 15.34 0 0 0
03/07/2020
15.34
 0 15.34 15.34 15.34 0 0 0
02/07/2020
15.34
 2 15.34 15.34 15.34 0 0 0
01/07/2020
15.34
 0 15.34 15.34 15.34 0 0 0
30/06/2020
15.34
 2,500 15.34 15.34 14.58 0 0 0
29/06/2020
15.34
 3,900 14.19 15.34 14.19 0 0 0
26/06/2020
14.19
 2,100 15.50 15.50 14.19 0 0 0
25/06/2020
15.50
 0 15.50 15.50 15.50 0 0 0
24/06/2020
15.50
 0 15.50 15.50 15.50 0 0 0
23/06/2020
15.50
 4 15.50 15.50 15.50 0 0 0
22/06/2020
15.50
 2,801 17.11 17.11 15.50 0 0 0
19/06/2020
17.11
 0 17.11 17.11 17.11 0 0 0
18/06/2020
17.11
 1,000 17.26 17.26 17.11 0 0 0
17/06/2020
17.26
 0 17.26 17.26 17.26 0 0 0
16/06/2020
17.26
 200 17.49 17.49 15.80 0 0 0
15/06/2020
17.49
 1,000 16.03 17.49 17.49 0 0 0
12/06/2020
16.03
 1,400 17.65 17.65 15.96 0 0 0
11/06/2020
17.65
 0 17.65 17.65 17.65 0 0 0
10/06/2020
17.65
 0 17.65 17.65 17.65 0 0 0
09/06/2020
17.65
 900 16.42 17.65 17.65 0 0 0
08/06/2020
16.42
 2,805 16.42 16.42 16.34 0 0 0
05/06/2020
16.42
 2,100 16.88 16.88 16.34 0 0 0
04/06/2020
16.88
 1,300 16.03 16.88 15.34 0 0 0
03/06/2020
16.03
 4,800 17.03 17.03 16.03 0 0 0
02/06/2020
17.03
 4,500 18.57 18.57 17.03 0 0 0
01/06/2020
18.57
 1,200 19.26 20.33 17.34 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 9%
29/05/2020
19.26
 0 19.26 19.26 19.26 0 0 0
28/05/2020
19.26
 500 19.70 20.81 19.26 0 0 0
27/05/2020
19.70
 1,300 19.70 20.81 18.89 0 0 0
26/05/2020
19.70
 7,100 21.85 21.85 19.70 0 0 0
25/05/2020
21.85
 300 24.22 24.22 21.85 0 0 0
22/05/2020
24.22
 105 22.14 24.22 24.22 0 0 0
21/05/2020
22.14
 2,400 20.81 22.74 18.74 0 0 0
20/05/2020
20.81
 700 23.11 23.11 20.81 0 0 0
19/05/2020
23.11
 105 25.63 25.63 23.11 0 0 0
18/05/2020
25.63
 0 25.63 25.63 25.63 0 0 0
15/05/2020
25.63
 300 23.63 25.77 21.55 0 0 0
14/05/2020
23.63
 300 21.55 23.63 21.55 0 0 0
13/05/2020
21.55
 2,100 21.55 23.70 20.00 0 0 0
12/05/2020
21.55
 3,600 23.92 26.14 21.55 0 0 0
11/05/2020
23.92
 0 23.92 23.92 23.92 0 0 0
08/05/2020
23.92
 100 22.81 23.92 23.92 0 0 0
07/05/2020
22.81
 100 25.33 25.33 22.81 0 0 0
06/05/2020
25.33
 0 25.33 25.33 25.33 0 0 0
05/05/2020
25.33
 0 25.33 25.33 25.33 0 0 0
04/05/2020
25.33
 200 23.33 25.33 25.33 0 0 0
29/04/2020
23.33
 100 25.92 25.92 23.33 0 0 0
28/04/2020
25.92
 0 25.92 25.92 25.92 0 0 0
27/04/2020
25.92
 0 25.92 25.92 25.92 0 0 0
24/04/2020
25.92
 0 25.92 25.92 25.92 0 0 0
23/04/2020
25.92
 0 25.92 25.92 25.92 0 0 0
22/04/2020
25.92
 0 25.92 25.92 25.92 0 0 0
21/04/2020
25.92
 0 25.92 25.92 25.92 0 0 0
20/04/2020
25.92
 300 26.00 26.00 23.40 0 0 0
17/04/2020
26.00
 100 28.88 28.88 26.00 0 0 0
16/04/2020
28.88
 0 28.88 28.88 28.88 0 0 0
15/04/2020
28.88
 500 26.37 28.88 28.88 0 0 0
14/04/2020
26.37
 0 26.37 26.37 26.37 0 0 0
13/04/2020
26.37
 0 26.37 26.37 26.37 0 0 0
10/04/2020
26.37
 0 26.37 26.37 26.37 0 0 0
09/04/2020
26.37
 0 26.37 26.37 26.37 0 0 0
08/04/2020
26.37
 0 26.37 26.37 26.37 0 0 0
07/04/2020
26.37
 0 26.37 26.37 26.37 0 0 0
06/04/2020
26.37
 0 26.37 26.37 26.37 0 0 0
03/04/2020
26.37
 0 26.37 26.37 26.37 0 0 0
01/04/2020
26.37
 0 26.37 26.37 26.37 0 0 0
31/03/2020
26.37
 0 26.37 26.37 26.37 0 0 0
30/03/2020
26.37
 0 26.37 26.37 26.37 0 0 0
27/03/2020
26.37
 0 26.37 26.37 26.37 0 0 0
26/03/2020
26.37
 500 24.00 26.37 21.63 0 0 0
25/03/2020
24.00
 2,000 26.66 29.18 24.00 0 0 0
24/03/2020
26.66
 100 29.55 29.55 26.66 0 0 0
23/03/2020
29.55
 0 29.55 29.55 29.55 0 0 0
20/03/2020
29.55
 0 29.55 29.55 29.55 0 0 0
19/03/2020
29.55
 0 29.55 29.55 29.55 0 0 0
18/03/2020
29.55
 5 29.55 29.55 29.55 0 0 0
17/03/2020
29.55
 0 29.55 29.55 29.55 0 0 0
16/03/2020
29.55
 8 29.55 29.55 29.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |