CTCP Cấp nước Nhà Bè (nbw)

29
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
(2026-08-12) 		-4.40 -13.17% 100 0 0
29
33.40
29
2 tháng
(2026-07-13) 		-4.40 -13.17% 100 0 0
29
33.40
29
3 tháng
(2026-06-15) 		-9.50 -24.68% 4,300 0 0
29
38.50
29
6 tháng
(2026-03-16) 		-5.50 -15.94% 10,000 0 0
29
38.50
29
12 tháng
(2025-09-16) 		-3.78 -11.52% 107,000 -300 -0.0
29
41.82
29
24 tháng
(2024-09-23) 		0.74 2.60% 342,849 41,000 1.3
25.23
41.82
29
36 tháng
(2023-09-27) 		9.69 50.17% 671,981 132,100 4.0
19.04
41.82
29
60 tháng
(2021-10-07) 		8.91 44.32% 1,000,338 151,100 4.5
13.89
41.82
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2020
14.65
 101 15.19 15.19 14.65 0 0 0
03/09/2020
15.19
 400 15.04 16.49 13.96 0 0 0
01/09/2020
15.04
 100 16.65 16.65 15.04 0 0 0
31/08/2020
16.65
 100 15.19 16.65 16.65 0 0 0
28/08/2020
15.19
 300 15.50 17.03 14.81 0 0 0
27/08/2020
15.50
 100 16.34 16.34 15.50 0 0 0
26/08/2020
16.34
 0 16.34 16.34 16.34 0 0 0
25/08/2020
16.34
 2,100 16.11 17.26 16.34 0 0 0
24/08/2020
16.11
 200 17.03 17.03 16.11 0 0 0
21/08/2020
17.03
 0 17.03 17.03 17.03 0 0 0
20/08/2020
17.03
 0 17.03 17.03 17.03 0 0 0
19/08/2020
17.03
 0 17.03 17.03 17.03 0 0 0
18/08/2020
17.03
 0 17.03 17.03 17.03 0 0 0
17/08/2020
17.03
 0 17.03 17.03 17.03 0 0 0
14/08/2020
17.03
 0 17.03 17.03 17.03 0 0 0
13/08/2020
17.03
 0 17.03 17.03 17.03 0 0 0
12/08/2020
17.03
 100 16.11 17.03 17.03 0 0 0
11/08/2020
16.11
 102 15.27 16.11 16.11 0 0 0
10/08/2020
15.27
 100 13.89 15.27 15.27 0 0 0
07/08/2020
13.89
 0 13.89 13.89 13.89 0 0 0
06/08/2020
13.89
 0 13.89 13.89 13.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |