CTCP Cấp nước Nhà Bè (nbw)

40.50
-0.90
(-2.17%)
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) 		9.70 30.31% 27,000 -200 -0.0
31.20
42.10
40.50
2 tháng
(2025-10-06) 		3.40 8.88% 32,500 -200 -0.0
31.20
42.10
40.50
3 tháng
(2025-09-08) 		0.20 0.48% 52,400 -200 -0.0
31.20
42.10
40.50
6 tháng
(2025-06-09) 		9.33 28.81% 67,800 -100 -0.0
30.65
42.10
40.50
12 tháng
(2024-12-10) 		14.20 51.63% 189,419 36,300 1.2
25.88
42.10
40.50
24 tháng
(2023-12-18) 		20.80 99.56% 502,881 133,300 4.0
20.44
42.10
40.50
36 tháng
(2022-12-21) 		26.16 168.36% 714,199 151,200 4.5
13.99
42.10
40.50
60 tháng
(2020-12-31) 		26.79 179.72% 1,017,649 153,300 4.6
13.83
42.10
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
21/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
20/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
19/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
18/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
17/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
14/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
13/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
12/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
11/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
10/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
07/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
06/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
05/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
04/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
31/08/2018
11.52
 100 12.66 12.66 11.52 0 100 -0.0
30/08/2018
12.66
 200 11.52 12.66 12.66 0 200 -0.0
29/08/2018
11.52
 100 12.73 12.73 11.52 0 100 -0.0
28/08/2018
12.73
 100 14.09 14.09 12.73 0 100 -0.0
27/08/2018
14.09
 100 12.88 14.09 14.09 0 0 0
24/08/2018
12.88
 0 12.88 12.88 12.88 0 0 0
23/08/2018
12.88
 100 11.74 12.88 12.88 0 0 0
22/08/2018
11.74
 0 11.74 11.74 11.74 0 0 0
21/08/2018
11.74
 0 11.74 11.74 11.74 0 0 0
20/08/2018
11.74
 0 11.74 11.74 11.74 0 0 0
17/08/2018
11.74
 0 11.74 11.74 11.74 0 0 0
16/08/2018
11.74
 0 11.74 11.74 11.74 0 0 0
15/08/2018
11.74
 0 11.74 11.74 11.74 0 0 0
14/08/2018
11.74
 5 11.74 11.74 11.74 0 0 0
13/08/2018
11.74
 0 11.74 11.74 11.74 0 0 0
10/08/2018
11.74
 0 11.74 11.74 11.74 0 0 0
09/08/2018
11.74
 0 11.74 11.74 11.74 0 0 0
08/08/2018
11.74
 0 11.74 11.74 11.74 0 0 0
07/08/2018
11.74
 0 11.74 11.74 11.74 0 0 0
06/08/2018
11.74
 0 11.74 11.74 11.74 0 0 0
03/08/2018
11.74
 0 11.74 11.74 11.74 0 0 0
02/08/2018
11.74
 0 11.74 11.74 11.74 0 0 0
01/08/2018
11.74
 100 12.95 12.95 11.74 0 100 -0.0
31/07/2018
12.95
 100 11.81 12.95 12.95 0 100 -0.0
30/07/2018
11.81
 0 11.81 11.81 11.81 0 0 0
27/07/2018
11.81
 500 10.74 11.81 11.81 0 500 -0.0
26/07/2018
10.74
 0 10.74 10.74 10.74 0 0 0
25/07/2018
10.74
 0 10.74 10.74 10.74 0 0 0
24/07/2018
10.74
 0 10.74 10.74 10.74 0 0 0
23/07/2018
10.74
 0 10.74 10.74 10.74 0 0 0
20/07/2018
10.74
 3,500 11.45 11.45 10.74 0 0 0
19/07/2018
11.45
 0 11.45 11.45 11.45 0 0 0
18/07/2018
11.45
 0 11.45 11.45 11.45 0 0 0
17/07/2018
11.45
 0 11.45 11.45 11.45 0 0 0
16/07/2018
11.45
 0 11.45 11.45 11.45 0 0 0
13/07/2018
11.45
 0 11.45 11.45 11.45 0 0 0
12/07/2018
11.45
 0 11.45 11.45 11.45 0 0 0
11/07/2018
11.45
 0 11.45 11.45 11.45 0 0 0
10/07/2018
11.45
 0 11.45 11.45 11.45 0 0 0
09/07/2018
11.45
 0 11.45 11.45 11.45 0 0 0
06/07/2018
11.45
 100 12.59 12.59 11.45 0 100 -0.0
05/07/2018
12.59
 0 12.59 12.59 12.59 0 0 0
04/07/2018
12.59
 200 11.45 12.59 12.59 0 200 -0.0
03/07/2018
11.45
 0 11.45 11.45 11.45 0 0 0
02/07/2018
11.45
 0 11.45 11.45 11.45 0 0 0
29/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
28/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
27/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
26/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
25/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
22/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
21/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
20/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
19/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
18/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
15/06/2018
11.45
 100 12.59 12.59 11.45 0 100 -0.0
14/06/2018
12.59
 800 11.45 12.59 12.59 0 800 -0.0
13/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
12/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
11/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
08/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
07/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
06/06/2018
11.45
 0 11.45 11.45 11.45 0 0 0
05/06/2018
11.45
 100 12.59 12.59 11.45 0 100 -0.0
04/06/2018
12.59
 0 12.59 12.59 12.59 0 0 0
01/06/2018
12.59
 0 12.59 12.59 12.59 0 0 0
31/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
30/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 8%
29/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
28/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
25/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
24/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
23/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
22/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
21/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
18/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
17/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
16/05/2018
12.59
 400 12.52 12.59 12.59 0 0 0
15/05/2018
12.52
 900 12.52 12.52 12.52 500 0 0.0
14/05/2018
12.52
 0 12.52 12.52 12.52 0 0 0
11/05/2018
12.52
 602 11.84 12.52 12.52 0 0 0
10/05/2018
11.84
 0 11.84 11.84 11.84 0 0 0
09/05/2018
11.84
 0 11.84 11.84 11.84 0 0 0
08/05/2018
11.84
 0 11.84 11.84 11.84 0 0 0
07/05/2018
11.84
 0 11.84 11.84 11.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |