CTCP Cấp nước Bến Thành (btw)

68.60
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
(2026-05-13) 		-0.54 -0.78% 16,900 -13,300 0
68.60
77
68.60
2 tháng
(2026-04-13) 		5.01 7.88% 21,300 -13,300 0
63.59
77
68.60
3 tháng
(2026-03-16) 		7.25 11.82% 51,600 -43,200 -2.0
57.84
77
68.60
6 tháng
(2025-12-15) 		10.17 17.41% 77,800 -49,600 -2.3
52.59
77
68.60
12 tháng
(2025-06-17) 		25.59 59.49% 141,200 -1,985,389 -101.2
38.79
77
68.60
24 tháng
(2024-06-24) 		33.68 96.43% 201,169 -1,977,489 -100.9
32.41
77
68.60
36 tháng
(2023-06-28) 		36.46 113.43% 277,434 -1,955,889 -100.1
24.17
77
68.60
60 tháng
(2021-07-08) 		36.03 110.61% 690,978 -1,910,289 -98.5
19.47
77
68.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
20.59
 300 21.67 21.67 20.59 200 0 0.0
19/08/2019
21.67
 900 22.18 22.18 20.30 0 0 0
16/08/2019
22.18
 500 20.23 22.18 22.18 0 0 0
15/08/2019
20.23
 3,300 22.32 23.69 20.16 0 0 0
14/08/2019
22.32
 1,500 20.95 22.32 19.51 100 0 0.0
13/08/2019
20.95
 200 20.08 20.95 19.29 100 0 0.0
12/08/2019
20.08
 1,000 18.28 20.08 20.08 0 0 0
09/08/2019
18.28
 4,100 16.62 18.28 16.69 0 0 0
08/08/2019
16.62
 2,000 18.13 18.13 16.62 0 0 0
07/08/2019
18.13
 2,000 18.06 18.13 17.70 0 0 0
06/08/2019
18.06
 9,200 17.63 18.06 17.19 0 0 0
05/08/2019
17.63
 15,800 16.76 17.92 16.54 0 0 0
02/08/2019
16.76
 400 16.47 16.76 16.76 0 0 0
01/08/2019
16.47
 13,600 15.03 16.47 15.03 0 0 0
31/07/2019
15.03
 34,300 14.16 15.03 13.80 8,500 0 0.2
30/07/2019
14.16
 7,300 14.95 14.95 14.16 2,800 0 0.1
29/07/2019
14.95
 2,410 14.45 14.95 14.95 0 0 0
26/07/2019
14.45
 5,000 13.80 14.45 14.45 0 0 0
25/07/2019
13.80
 33,300 14.30 14.95 13.51 5,900 0 0.1
24/07/2019
14.30
 4,510 15.24 15.24 14.30 0 0 0
23/07/2019
15.24
 0 15.24 15.24 15.24 0 0 0
22/07/2019
15.24
 300 14.59 16.04 14.09 0 100 -0.0
19/07/2019
14.59
 17,000 14.52 15.97 13.08 4,200 0 0.1
18/07/2019
14.52
 3,900 14.95 14.95 14.38 1,800 0 0.0
17/07/2019
14.95
 10 14.95 14.95 14.95 0 0 0
16/07/2019
14.95
 0 14.95 14.95 14.95 0 0 0
15/07/2019
14.95
 16,200 14.09 14.95 13.00 12,000 0 0.2
12/07/2019
14.09
 35,000 13.87 14.81 14.09 0 25,000 -0.5
11/07/2019
13.87
 0 13.87 13.87 13.87 0 0 0
10/07/2019
13.87
 100 13.87 13.87 13.87 0 0 0
09/07/2019
13.87
 100 14.59 14.59 13.87 0 100 -0.0
08/07/2019
14.59
 2 14.59 14.59 14.59 0 0 0
05/07/2019
14.59
 10 14.59 14.59 14.59 0 0 0
04/07/2019
14.59
 32 14.59 14.59 14.59 0 0 0
03/07/2019
14.59
 0 14.59 14.59 14.59 0 0 0
02/07/2019
14.59
 0 14.59 14.59 14.59 0 0 0
01/07/2019
14.59
 0 14.59 14.59 14.59 0 0 0
28/06/2019
14.59
 100 15.39 15.39 14.59 0 100 -0.0
27/06/2019
15.39
 0 15.39 15.39 15.39 0 0 0
26/06/2019
15.39
 0 15.39 15.39 15.39 0 0 0
25/06/2019
15.39
 0 15.39 15.39 15.39 0 0 0
24/06/2019
15.39
 1 15.39 15.39 15.39 0 0 0
21/06/2019
15.39
 3 15.39 15.39 15.39 0 0 0
20/06/2019
15.39
 0 15.39 15.39 15.39 0 0 0
19/06/2019
15.39
 8 15.39 15.39 15.39 0 0 0
18/06/2019
15.39
 4 15.39 15.39 15.39 0 0 0
17/06/2019
15.39
 0 15.39 15.39 15.39 0 0 0
14/06/2019
15.39
 100 14.59 15.39 15.39 0 0 0
13/06/2019
14.59
 0 14.59 14.59 14.59 0 0 0
12/06/2019
14.59
 0 14.59 14.59 14.59 0 0 0
11/06/2019
14.59
 0 14.59 14.59 14.59 0 0 0
10/06/2019
14.59
 100 15.75 15.75 14.59 0 100 -0.0
07/06/2019
15.75
 100 14.52 15.75 15.75 0 0 0
06/06/2019
14.52
 0 14.52 14.52 14.52 0 0 0
05/06/2019
14.52
 11,000 14.52 14.52 14.52 0 0 0
04/06/2019
14.52
 100 15.89 15.89 14.52 0 100 -0.0
03/06/2019
15.89
 0 15.89 15.89 15.89 0 0 0
31/05/2019
15.89
 1,400 15.89 15.89 15.89 1,400 0 0.0
30/05/2019
15.89
 0 15.89 15.89 15.89 0 0 0
29/05/2019
15.89
 200 15.89 15.89 14.45 0 100 -0.0
28/05/2019
15.89
 2,510 14.45 15.89 13.44 2,400 100 0.1
27/05/2019
14.45
 1,200 13.36 14.45 14.38 0 0 0
24/05/2019
13.36
 0 13.36 13.36 13.36 0 0 0
23/05/2019
13.36
 0 13.36 13.36 13.36 0 0 0
22/05/2019
13.36
 0 13.36 13.36 13.36 0 0 0
21/05/2019
13.36
 0 13.36 13.36 13.36 0 0 0
20/05/2019
13.36
 0 13.36 13.36 13.36 0 0 0
17/05/2019
13.36
 0 13.36 13.36 13.36 0 0 0
16/05/2019
13.36
 100 14.81 14.81 13.36 0 100 -0.0
15/05/2019
14.81
 100 13.94 14.81 14.81 100 0 0.0
14/05/2019
13.94
 100 13.65 13.94 13.94 0 0 0
13/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2019
13.65
 109 14.45 14.45 13.65 0 100 -0.0
10/05/2019
14.45
 300 14.45 14.45 13.07 0 100 -0.0
09/05/2019
14.45
 300 13.42 14.45 12.45 0 100 -0.0
08/05/2019
13.42
 200 13.00 13.42 12.38 0 100 -0.0
07/05/2019
13.00
 0 13.00 13.00 13.00 0 0 0
06/05/2019
13.00
 100 12.04 13.00 13.00 0 0 0
03/05/2019
12.04
 100 12.93 12.93 12.04 0 100 -0.0
02/05/2019
12.93
 0 12.93 12.93 12.93 0 0 0
26/04/2019
12.93
 100 12.93 12.93 12.93 0 100 -0.0
25/04/2019
12.93
 100 11.76 12.93 12.93 0 0 0
24/04/2019
11.76
 100 13.07 13.07 11.76 0 100 -0.0
23/04/2019
13.07
 109 11.90 13.07 13.07 0 0 0
22/04/2019
11.90
 100 13.00 13.00 11.90 0 100 -0.0
19/04/2019
13.00
 200 12.52 13.00 11.83 0 100 -0.0
18/04/2019
12.52
 100 13.62 13.62 12.52 0 100 -0.0
17/04/2019
13.62
 200 12.45 13.62 12.11 0 100 -0.0
16/04/2019
12.45
 100 13.62 13.62 12.45 0 100 -0.0
12/04/2019
13.62
 100 15.14 15.14 13.62 0 100 -0.0
11/04/2019
15.14
 400 13.83 15.14 13.83 0 0 0
10/04/2019
13.83
 100 15.20 15.20 13.83 0 100 -0.0
09/04/2019
15.20
 11,300 16.86 16.86 15.20 0 100 -0.0
08/04/2019
16.86
 300 15.69 16.86 14.24 0 100 -0.0
05/04/2019
15.69
 200 17.41 17.41 15.69 0 100 -0.0
04/04/2019
17.41
 1,600 15.82 17.41 14.24 0 100 -0.0
03/04/2019
15.82
 200 15.76 15.82 14.24 0 100 -0.0
02/04/2019
15.76
 211 14.86 15.76 13.42 0 100 -0.0
01/04/2019
14.86
 3,900 13.62 14.86 12.32 0 100 -0.0
29/03/2019
13.62
 5,102 13.28 13.62 11.97 0 100 -0.0
28/03/2019
13.28
 730 14.38 14.38 13.00 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |