CTCP Cấp nước Bến Thành (btw)

60
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
(2025-11-05) 		0 0% 2,000 -1,200 -0.1
53.10
60
60
2 tháng
(2025-10-06) 		-5 -7.69% 5,800 -1,200 -0.1
53.10
65
60
3 tháng
(2025-09-08) 		-3.10 -4.91% 20,900 -11,200 -0.7
53.10
66
60
6 tháng
(2025-06-09) 		23.42 64.03% 63,200 -1,935,889 -98.9
36.58
66
60
12 tháng
(2024-12-10) 		23.54 64.57% 81,400 -1,937,789 -98.9
36.46
66
60
24 tháng
(2023-12-18) 		28.51 90.52% 152,431 -1,923,889 -98.4
29.80
66
60
36 tháng
(2022-12-21) 		32.71 119.86% 223,480 -1,899,989 -97.5
20.16
66
60
60 tháng
(2020-12-31) 		38.17 174.91% 655,186 -1,835,089 -95.4
19.60
66
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
15/07/2019
15.36
 16,200 14.47 15.36 13.35 12,000 0 0.2
12/07/2019
14.47
 35,000 14.24 15.21 14.47 0 25,000 -0.5
11/07/2019
14.24
 0 14.24 14.24 14.24 0 0 0
10/07/2019
14.24
 100 14.24 14.24 14.24 0 0 0
09/07/2019
14.24
 100 14.99 14.99 14.24 0 100 -0.0
08/07/2019
14.99
 2 14.99 14.99 14.99 0 0 0
05/07/2019
14.99
 10 14.99 14.99 14.99 0 0 0
04/07/2019
14.99
 32 14.99 14.99 14.99 0 0 0
03/07/2019
14.99
 0 14.99 14.99 14.99 0 0 0
02/07/2019
14.99
 0 14.99 14.99 14.99 0 0 0
01/07/2019
14.99
 0 14.99 14.99 14.99 0 0 0
28/06/2019
14.99
 100 15.80 15.80 14.99 0 100 -0.0
27/06/2019
15.80
 0 15.80 15.80 15.80 0 0 0
26/06/2019
15.80
 0 15.80 15.80 15.80 0 0 0
25/06/2019
15.80
 0 15.80 15.80 15.80 0 0 0
24/06/2019
15.80
 1 15.80 15.80 15.80 0 0 0
21/06/2019
15.80
 3 15.80 15.80 15.80 0 0 0
20/06/2019
15.80
 0 15.80 15.80 15.80 0 0 0
19/06/2019
15.80
 8 15.80 15.80 15.80 0 0 0
18/06/2019
15.80
 4 15.80 15.80 15.80 0 0 0
17/06/2019
15.80
 0 15.80 15.80 15.80 0 0 0
14/06/2019
15.80
 100 14.99 15.80 15.80 0 0 0
13/06/2019
14.99
 0 14.99 14.99 14.99 0 0 0
12/06/2019
14.99
 0 14.99 14.99 14.99 0 0 0
11/06/2019
14.99
 0 14.99 14.99 14.99 0 0 0
10/06/2019
14.99
 100 16.17 16.17 14.99 0 100 -0.0
07/06/2019
16.17
 100 14.91 16.17 16.17 0 0 0
06/06/2019
14.91
 0 14.91 14.91 14.91 0 0 0
05/06/2019
14.91
 11,000 14.91 14.91 14.91 0 0 0
04/06/2019
14.91
 100 16.32 16.32 14.91 0 100 -0.0
03/06/2019
16.32
 0 16.32 16.32 16.32 0 0 0
31/05/2019
16.32
 1,400 16.32 16.32 16.32 1,400 0 0.0
30/05/2019
16.32
 0 16.32 16.32 16.32 0 0 0
29/05/2019
16.32
 200 16.32 16.32 14.84 0 100 -0.0
28/05/2019
16.32
 2,510 14.84 16.32 13.80 2,400 100 0.1
27/05/2019
14.84
 1,200 13.72 14.84 14.76 0 0 0
24/05/2019
13.72
 0 13.72 13.72 13.72 0 0 0
23/05/2019
13.72
 0 13.72 13.72 13.72 0 0 0
22/05/2019
13.72
 0 13.72 13.72 13.72 0 0 0
21/05/2019
13.72
 0 13.72 13.72 13.72 0 0 0
20/05/2019
13.72
 0 13.72 13.72 13.72 0 0 0
17/05/2019
13.72
 0 13.72 13.72 13.72 0 0 0
16/05/2019
13.72
 100 15.21 15.21 13.72 0 100 -0.0
15/05/2019
15.21
 100 14.32 15.21 15.21 100 0 0.0
14/05/2019
14.32
 100 14.02 14.32 14.32 0 0 0
13/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2019
14.02
 109 14.84 14.84 14.02 0 100 -0.0
10/05/2019
14.84
 300 14.84 14.84 13.42 0 100 -0.0
09/05/2019
14.84
 300 13.78 14.84 12.79 0 100 -0.0
08/05/2019
13.78
 200 13.35 13.78 12.72 0 100 -0.0
07/05/2019
13.35
 0 13.35 13.35 13.35 0 0 0
06/05/2019
13.35
 100 12.36 13.35 13.35 0 0 0
03/05/2019
12.36
 100 13.28 13.28 12.36 0 100 -0.0
02/05/2019
13.28
 0 13.28 13.28 13.28 0 0 0
26/04/2019
13.28
 100 13.28 13.28 13.28 0 100 -0.0
25/04/2019
13.28
 100 12.08 13.28 13.28 0 0 0
24/04/2019
12.08
 100 13.42 13.42 12.08 0 100 -0.0
23/04/2019
13.42
 109 12.22 13.42 13.42 0 0 0
22/04/2019
12.22
 100 13.35 13.35 12.22 0 100 -0.0
19/04/2019
13.35
 200 12.86 13.35 12.15 0 100 -0.0
18/04/2019
12.86
 100 13.99 13.99 12.86 0 100 -0.0
17/04/2019
13.99
 200 12.79 13.99 12.43 0 100 -0.0
16/04/2019
12.79
 100 13.99 13.99 12.79 0 100 -0.0
12/04/2019
13.99
 100 15.54 15.54 13.99 0 100 -0.0
11/04/2019
15.54
 400 14.20 15.54 14.20 0 0 0
10/04/2019
14.20
 100 15.61 15.61 14.20 0 100 -0.0
09/04/2019
15.61
 11,300 17.31 17.31 15.61 0 100 -0.0
08/04/2019
17.31
 300 16.11 17.31 14.62 0 100 -0.0
05/04/2019
16.11
 200 17.87 17.87 16.11 0 100 -0.0
04/04/2019
17.87
 1,600 16.25 17.87 14.62 0 100 -0.0
03/04/2019
16.25
 200 16.18 16.25 14.62 0 100 -0.0
02/04/2019
16.18
 211 15.26 16.18 13.78 0 100 -0.0
01/04/2019
15.26
 3,900 13.99 15.26 12.65 0 100 -0.0
29/03/2019
13.99
 5,102 13.64 13.99 12.29 0 100 -0.0
28/03/2019
13.64
 730 14.77 14.77 13.35 0 100 -0.0
27/03/2019
14.77
 600 13.49 14.77 13.57 0 0 0
26/03/2019
13.49
 10,200 13.57 13.57 13.49 5,000 0 0.1
25/03/2019
13.57
 6,200 13.42 13.57 13.07 0 0 0
22/03/2019
13.42
 12,800 12.72 13.42 12.72 7,800 0 0.1
21/03/2019
12.72
 19,101 13.57 13.57 12.36 0 100 -0.0
20/03/2019
13.57
 206 12.93 13.57 11.73 0 100 -0.0
19/03/2019
12.93
 14,900 14.27 14.27 12.93 6,000 100 0.1
18/03/2019
14.27
 2,600 13.07 14.27 13.07 2,500 0 0.0
15/03/2019
13.07
 1,213 11.94 13.07 13.07 0 0 0
14/03/2019
11.94
 18,000 11.94 12.01 11.94 12,200 0 0.2
13/03/2019
11.94
 12,202 11.87 13.00 11.94 0 0 0
12/03/2019
11.87
 106 10.81 11.87 11.87 0 0 0
11/03/2019
10.81
 100 12.01 12.01 10.81 0 100 -0.0
08/03/2019
12.01
 0 12.01 12.01 12.01 0 0 0
07/03/2019
12.01
 3 12.01 12.01 12.01 0 0 0
06/03/2019
12.01
 100 13.28 13.28 12.01 0 100 -0.0
05/03/2019
13.28
 5,000 13.28 13.28 13.28 5,000 0 0.1
04/03/2019
13.28
 5,700 12.22 13.42 13.28 5,700 0 0.1
01/03/2019
12.22
 0 12.22 12.22 12.22 0 0 0
28/02/2019
12.22
 100 13.28 13.28 12.22 0 100 -0.0
27/02/2019
13.28
 701 13.28 13.28 13.28 700 0 0.0
26/02/2019
13.28
 5,000 12.65 13.28 13.28 0 0 0
25/02/2019
12.65
 21,100 11.59 12.65 12.51 0 0 0
22/02/2019
11.59
 100 10.60 11.59 11.59 0 0 0
21/02/2019
10.60
 2 10.60 10.60 10.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |