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
(2025-11-04) 		7.60 22.03% 12,700 0 0
31.20
42.10
41.70
2 tháng
(2025-10-06) 		3.80 9.92% 18,200 0 0
31.20
42.10
41.70
3 tháng
(2025-09-05) 		0.60 1.45% 38,200 0 0
31.20
42.10
41.70
6 tháng
(2025-06-09) 		9.73 30.05% 53,500 100 0.0
30.65
42.10
41.70
12 tháng
(2024-12-09) 		14.60 53.08% 178,519 36,500 1.2
25.88
42.10
41.70
24 tháng
(2023-12-15) 		21.20 101.47% 488,581 133,500 4.1
20.44
42.10
41.70
36 tháng
(2022-12-20) 		26.56 170.93% 700,099 151,400 4.5
13.99
42.10
41.70
60 tháng
(2020-12-30) 		27.19 182.41% 1,003,349 153,500 4.6
13.83
42.10
41.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
32.47
 400 28.93 32.47 28.93 0 100 -0.0
18/02/2025
31.51
 3,900 28.93 31.51 28.65 0 0 0
17/02/2025
28.74
 0 28.74 28.74 28.74 0 0 0
14/02/2025
28.74
 0 28.74 28.74 28.74 0 0 0
13/02/2025
28.74
 400 28.93 28.93 28.74 0 400 -0.0
12/02/2025
30.46
 0 30.46 30.46 30.46 0 0 0
11/02/2025
30.46
 300 30.56 30.56 30.46 0 0 0
10/02/2025
28.65
 0 28.65 28.65 28.65 0 0 0
07/02/2025
28.65
 2,100 28.65 28.84 28.65 0 2,100 -0.1
06/02/2025
30.65
 203 30.65 30.65 30.65 0 0 0
05/02/2025
27.88
 0 27.88 27.88 27.88 0 0 0
04/02/2025
27.88
 0 27.88 27.88 27.88 0 0 0
03/02/2025
27.88
 0 27.88 27.88 27.88 0 0 0
24/01/2025
27.88
 0 27.88 27.88 27.88 0 0 0
23/01/2025
27.88
 0 27.88 27.88 27.88 0 0 0
22/01/2025
27.88
 100 27.88 27.88 27.88 0 100 -0.0
21/01/2025
30.56
 201 30.56 30.56 30.56 0 0 0
20/01/2025
27.79
 0 27.79 27.79 27.79 0 0 0
17/01/2025
27.79
 100 27.79 27.79 27.79 0 100 -0.0
16/01/2025
30.27
 507 30.08 30.27 30.08 0 0 0
15/01/2025
27.60
 0 27.60 27.60 27.60 0 0 0
14/01/2025
27.60
 100 27.60 27.60 27.60 0 100 -0.0
13/01/2025
30.56
 1,100 30.56 30.56 30.56 0 100 -0.0
10/01/2025
30.56
 100 30.56 30.56 30.56 0 0 0
09/01/2025
28.36
 100 28.36 28.36 28.36 0 100 -0.0
08/01/2025
31.51
 100 31.51 31.51 31.51 0 0 0
07/01/2025
29.13
 0 29.13 29.13 29.13 0 0 0
06/01/2025
29.13
 100 29.13 29.13 29.13 0 0 0
03/01/2025
29.03
 0 29.03 29.03 29.03 0 0 0
02/01/2025
29.03
 0 29.03 29.03 29.03 0 0 0
31/12/2024
29.03
 701 28.74 29.03 28.74 0 100 -0.0
30/12/2024
31.80
 1,500 28.93 31.80 28.93 0 0 0
27/12/2024
28.93
 1 28.93 28.93 28.93 0 0 0
26/12/2024
28.93
 0 28.93 28.93 28.93 0 0 0
25/12/2024
28.93
 0 28.93 28.93 28.93 0 0 0
24/12/2024
28.93
 1,500 28.93 28.93 28.93 900 0 0.0
23/12/2024
31.80
 0 31.80 31.80 31.80 0 0 0
20/12/2024
31.80
 33,201 31.80 31.80 31.80 19,300 100 0.6
19/12/2024
35.24
 200 29.98 35.24 29.98 0 100 -0.0
18/12/2024
33.23
 502 29.22 33.33 29.22 200 100 0.0
17/12/2024
32.37
 2,300 27.22 32.37 27.22 0 100 -0.0
16/12/2024
29.79
 4,100 27.41 30.08 26.45 0 0 0
13/12/2024
27.41
 3,801 27.41 27.41 27.41 0 0 0
12/12/2024
27.41
 201 27.41 27.41 27.41 0 0 0
11/12/2024
25.88
 100 25.88 25.88 25.88 0 100 -0.0
10/12/2024
27.50
 201 25.50 27.50 25.50 0 100 -0.0
09/12/2024
27.50
 3,400 25.59 27.50 24.92 0 0 0
06/12/2024
25.40
 0 25.40 25.40 25.40 0 0 0
05/12/2024
25.40
 0 25.40 25.40 25.40 0 0 0
04/12/2024
25.40
 0 25.40 25.40 25.40 0 0 0
03/12/2024
25.40
 0 25.40 25.40 25.40 0 0 0
02/12/2024
25.40
 1,100 25.40 25.40 25.40 0 1,100 -0.0
29/11/2024
25.78
 0 25.78 25.78 25.78 0 0 0
28/11/2024
25.78
 0 25.78 25.78 25.78 0 0 0
27/11/2024
25.78
 0 25.78 25.78 25.78 0 0 0
26/11/2024
25.78
 1 25.78 25.78 25.78 0 0 0
25/11/2024
25.78
 0 25.78 25.78 25.78 0 0 0
22/11/2024
25.78
 0 25.78 25.78 25.78 0 0 0
21/11/2024
25.78
 1,100 25.78 25.78 25.78 0 0 0
20/11/2024
25.78
 0 25.78 25.78 25.78 0 0 0
19/11/2024
25.78
 3,200 25.88 25.88 25.78 0 0 0
18/11/2024
25.78
 0 25.78 25.78 25.78 0 0 0
15/11/2024
25.78
 0 25.78 25.78 25.78 0 0 0
14/11/2024
25.78
 4,300 25.97 25.97 25.78 0 0 0
13/11/2024
26.45
 3,300 26.45 26.83 26.45 0 0 0
12/11/2024
26.83
 8 26.83 26.83 26.83 0 0 0
11/11/2024
26.83
 1,000 26.83 26.83 26.83 0 0 0
08/11/2024
26.17
 101 26.17 26.17 26.17 0 0 0
07/11/2024
27.98
 0 27.98 27.98 27.98 0 0 0
06/11/2024
27.98
 1 27.98 27.98 27.98 0 0 0
05/11/2024
27.98
 0 27.98 27.98 27.98 0 0 0
04/11/2024
27.98
 0 27.98 27.98 27.98 0 0 0
01/11/2024
27.98
 0 27.98 27.98 27.98 0 0 0
31/10/2024
27.98
 0 27.98 27.98 27.98 0 0 0
30/10/2024
27.98
 0 27.98 27.98 27.98 0 0 0
29/10/2024
27.98
 0 27.98 27.98 27.98 0 0 0
28/10/2024
27.98
 0 27.98 27.98 27.98 0 0 0
25/10/2024
27.98
 0 27.98 27.98 27.98 0 0 0
24/10/2024
27.98
 13 27.98 27.98 27.98 0 0 0
23/10/2024
27.98
 100 27.98 27.98 27.98 0 0 0
22/10/2024
29.32
 100 29.32 29.32 29.32 0 0 0
21/10/2024
29.22
 0 29.22 29.22 29.22 0 0 0
18/10/2024
29.22
 0 29.22 29.22 29.22 0 0 0
17/10/2024
29.22
 0 29.22 29.22 29.22 0 0 0
16/10/2024
29.22
 0 29.22 29.22 29.22 0 0 0
15/10/2024
29.22
 0 29.22 29.22 29.22 0 0 0
14/10/2024
29.22
 1 29.22 29.22 29.22 0 0 0
11/10/2024
29.22
 0 29.22 29.22 29.22 0 0 0
10/10/2024
29.22
 100 29.22 29.22 29.22 0 100 -0.0
09/10/2024
31.89
 200 29.13 31.89 29.13 0 100 -0.0
08/10/2024
31.99
 2,000 31.99 31.99 31.99 0 0 0
07/10/2024
31.04
 1 31.04 31.04 31.04 0 0 0
04/10/2024
31.04
 0 31.04 31.04 31.04 0 0 0
03/10/2024
31.04
 0 31.04 31.04 31.04 0 0 0
02/10/2024
31.04
 4,000 31.04 31.04 30.94 2,600 100 0.1
01/10/2024
34.28
 200 29.60 34.28 29.60 0 100 -0.0
30/09/2024
32.09
 400 31.99 32.09 31.99 300 0 0.0
27/09/2024
29.70
 66,402 27.12 31.51 27.12 3,500 100 0.1
26/09/2024
29.03
 401 26.74 29.41 26.74 200 200 0.0
25/09/2024
28.93
 1 28.93 28.93 28.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |