CTCP Cấp nước Nhà Bè (nbw)

38.50
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
(2026-05-13) 		5.70 17.38% 3,000 0 0
32.80
38.50
38.50
2 tháng
(2026-04-13) 		7.30 23.40% 3,600 0 0
31
38.50
38.50
3 tháng
(2026-03-16) 		4 11.59% 5,700 0 0
31
38.50
38.50
6 tháng
(2025-12-15) 		5.50 16.67% 47,600 -100 -0.0
30.20
38.50
38.50
12 tháng
(2025-06-17) 		6.35 19.74% 124,700 -200 -0.0
30.20
41.82
38.50
24 tháng
(2024-06-24) 		9.38 32.22% 450,684 107,700 3.3
25.23
41.82
38.50
36 tháng
(2023-06-28) 		16.30 73.43% 706,383 140,600 4.2
18.50
41.82
38.50
60 tháng
(2021-07-08) 		23.17 151.09% 1,004,349 151,100 4.5
13.89
41.82
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
29.55
 0 29.55 29.55 29.55 0 0 0
12/03/2020
29.55
 100 29.33 29.55 29.55 0 0 0
11/03/2020
29.33
 0 29.33 29.33 29.33 0 0 0
10/03/2020
29.33
 1,700 27.11 29.55 24.44 0 0 0
09/03/2020
27.11
 0 27.11 27.11 27.11 0 0 0
06/03/2020
27.11
 6 27.11 27.11 27.11 0 0 0
05/03/2020
27.11
 100 24.74 27.11 27.11 0 0 0
04/03/2020
24.74
 105 22.59 24.74 24.74 0 0 0
03/03/2020
22.59
 0 22.59 22.59 22.59 0 0 0
02/03/2020
22.59
 0 22.59 22.59 22.59 0 0 0
28/02/2020
22.59
 0 22.59 22.59 22.59 0 0 0
27/02/2020
22.59
 500 20.66 22.59 22.59 0 0 0
26/02/2020
20.66
 0 20.66 20.66 20.66 0 0 0
25/02/2020
20.66
 0 20.66 20.66 20.66 0 0 0
24/02/2020
20.66
 50 20.66 20.66 20.66 0 0 0
21/02/2020
20.66
 100 22.96 22.96 20.66 0 0 0
20/02/2020
22.96
 0 22.96 22.96 22.96 0 0 0
19/02/2020
22.96
 0 22.96 22.96 22.96 0 0 0
18/02/2020
22.96
 0 22.96 22.96 22.96 0 0 0
17/02/2020
22.96
 100 25.48 25.48 22.96 0 0 0
14/02/2020
25.48
 0 25.48 25.48 25.48 0 0 0
13/02/2020
25.48
 103 28.29 28.29 25.48 0 0 0
12/02/2020
28.29
 700 25.85 28.37 25.85 100 0 0.0
11/02/2020
25.85
 0 25.85 25.85 25.85 0 0 0
10/02/2020
25.85
 100 28.66 28.66 25.85 0 0 0
07/02/2020
28.66
 100 31.77 31.77 28.66 0 0 0
06/02/2020
31.77
 0 31.77 31.77 31.77 0 0 0
05/02/2020
31.77
 0 31.77 31.77 31.77 0 0 0
04/02/2020
31.77
 0 31.77 31.77 31.77 0 0 0
03/02/2020
31.77
 0 31.77 31.77 31.77 0 0 0
31/01/2020
31.77
 0 31.77 31.77 31.77 0 0 0
30/01/2020
31.77
 0 31.77 31.77 31.77 0 0 0
22/01/2020
31.77
 0 31.77 31.77 31.77 0 0 0
21/01/2020
31.77
 0 31.77 31.77 31.77 0 0 0
20/01/2020
31.77
 0 31.77 31.77 31.77 0 0 0
17/01/2020
31.77
 0 31.77 31.77 31.77 0 0 0
16/01/2020
31.77
 0 31.77 31.77 31.77 0 0 0
15/01/2020
31.77
 100 28.88 31.77 31.77 100 0 0.0
14/01/2020
28.88
 0 28.88 28.88 28.88 0 0 0
13/01/2020
28.88
 0 28.88 28.88 28.88 0 0 0
10/01/2020
28.88
 0 28.88 28.88 28.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |