CTCP Cấp nước Bến Thành (btw)

59.40
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) 		-1.90 -3.10% 3,400 0 0
59.40
63
59.40
2 tháng
(2026-01-19) 		0 0% 21,500 -6,400 -0.4
59.40
63
59.40
3 tháng
(2025-12-22) 		5.40 10% 26,200 -6,400 -0.4
54
63
59.40
6 tháng
(2025-09-22) 		-0.60 -1% 47,700 -17,600 -1.1
53.10
66
59.40
12 tháng
(2025-03-25) 		12.89 27.71% 91,900 -1,942,589 -99.3
36.58
66
59.40
24 tháng
(2024-04-01) 		22.48 60.89% 167,748 -1,935,189 -98.9
30.51
66
59.40
36 tháng
(2023-04-05) 		39.24 194.69% 242,265 -1,908,489 -98.0
20.16
66
59.40
60 tháng
(2021-04-15) 		34.27 136.37% 640,242 -1,867,003 -96.5
19.99
66
59.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
10.60
 0 10.60 10.60 10.60 0 0 0
19/02/2019
10.60
 5,100 10.46 11.37 10.60 0 0 0
18/02/2019
10.46
 0 10.46 10.46 10.46 0 0 0
15/02/2019
10.46
 0 10.46 10.46 10.46 0 0 0
14/02/2019
10.46
 0 10.46 10.46 10.46 0 0 0
13/02/2019
10.46
 0 10.46 10.46 10.46 0 0 0
12/02/2019
10.46
 0 10.46 10.46 10.46 0 0 0
11/02/2019
10.46
 0 10.46 10.46 10.46 0 0 0
01/02/2019
10.46
 0 10.46 10.46 10.46 0 0 0
31/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
30/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
29/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
28/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
25/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
24/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
23/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
22/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
21/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
18/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
17/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
16/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
15/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
14/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
11/01/2019
10.46
 100 11.45 11.45 10.46 0 100 -0.0
10/01/2019
11.45
 1,800 10.46 11.45 11.45 0 0 0
09/01/2019
10.46
 100 9.89 10.46 10.46 0 0 0
08/01/2019
9.89
 100 9.26 9.89 9.89 0 0 0
07/01/2019
9.26
 0 9.26 9.26 9.26 0 0 0
04/01/2019
9.26
 0 9.26 9.26 9.26 0 0 0
03/01/2019
9.26
 0 9.26 9.26 9.26 0 0 0
02/01/2019
9.26
 100 10.24 10.24 9.26 0 100 -0.0
28/12/2018
10.24
 100 11.23 11.23 10.24 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |