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)
17/09/2012
5.12
 3,000 5.12 5.12 5.12 0 0 0
14/09/2012
5.12
 2,000 5.12 5.12 5.12 0 0 0
13/09/2012
5.12
 5,000 5.07 5.12 5.12 0 0 0
12/09/2012
5.07
 5,500 5.12 5.12 4.84 0 0 0
11/09/2012
5.12
 2,000 5.12 5.12 5.12 0 0 0
10/09/2012
5.12
 0 5.12 5.12 5.12 0 0 0
07/09/2012
5.12
 7,400 5.12 5.12 5.12 7,400 0 0.1
06/09/2012
5.12
 3,000 5.12 5.17 5.12 1,000 0 0.0
05/09/2012
5.12
 10,500 5.12 5.26 5.12 5,500 0 0.1
04/09/2012
5.12
 9,300 5.40 5.40 5.12 4,300 0 0.0
31/08/2012
5.40
 12,000 5.03 5.40 5.12 1,000 0 0.0
30/08/2012
5.03
 5,100 5.26 5.67 5.03 0 0 0
29/08/2012
5.26
 0 5.26 5.26 5.26 0 0 0
28/08/2012
5.26
 6,000 5.17 5.26 5.26 0 0 0
27/08/2012
5.17
 15,400 5.07 5.30 4.98 9,300 0 0.1
24/08/2012
5.07
 7,300 5.17 5.26 4.98 500 0 0.0
23/08/2012
5.17
 25,500 5.07 5.17 4.98 9,500 0 0.1
22/08/2012
5.07
 6,600 5.03 5.44 5.03 1,100 0 0.0
21/08/2012
5.03
 23,200 5.12 5.49 5.03 8,800 0 0.1
20/08/2012
5.12
 300 5.44 5.44 5.07 0 0 0
17/08/2012
5.44
 5,000 5.03 5.44 5.44 0 0 0
16/08/2012
5.03
 100 5.49 5.49 5.03 0 0 0
15/08/2012
5.49
 0 5.49 5.49 5.49 0 0 0
14/08/2012
5.49
 200 5.67 5.67 5.49 0 0 0
13/08/2012
5.67
 0 5.67 5.67 5.67 0 0 0
10/08/2012
5.67
 0 5.67 5.67 5.67 0 0 0
09/08/2012
5.67
 2,100 5.76 5.76 5.21 0 0 0
08/08/2012
5.76
 5,000 5.26 5.76 5.76 0 0 0
07/08/2012
5.26
 2,100 5.49 5.49 5.03 0 0 0
06/08/2012
5.49
 12,000 5.07 5.49 5.49 0 0 0
03/08/2012
5.07
 100 5.63 5.63 5.07 0 0 0
02/08/2012
5.63
 11,000 5.30 5.63 5.63 0 0 0
01/08/2012
5.30
 2,200 5.86 5.86 5.30 0 0 0
31/07/2012
5.86
 5,000 5.49 5.86 5.86 0 0 0
30/07/2012
5.49
 6,000 5.07 5.49 5.49 0 0 0
27/07/2012
5.07
 28,700 5.49 5.67 5.07 9,200 0 0.1
26/07/2012
5.49
 10,000 5.12 5.49 5.49 0 0 0
25/07/2012
5.12
 14,700 5.07 5.58 5.07 700 0 0.0
24/07/2012
5.07
 15,000 5.44 5.90 5.07 8,700 0 0.1
23/07/2012
5.44
 5,100 5.72 5.72 5.44 5,000 0 0.1
20/07/2012
5.72
 18,600 5.95 5.95 5.49 8,600 0 0.1
19/07/2012
5.95
 34,500 6.09 6.09 5.49 8,500 0 0.1
18/07/2012
6.09
 7,000 6.04 6.09 6.09 0 0 0
17/07/2012
6.04
 5,700 6.04 6.04 5.44 0 0 0
16/07/2012
6.04
 23,500 6.04 6.13 5.49 3,500 0 0.0
13/07/2012
6.04
 10,500 5.86 6.18 5.95 0 0 0
12/07/2012
5.86
 18,500 5.72 5.95 5.07 3,100 0 0.0
11/07/2012
5.72
 25,000 5.58 5.95 4.98 5,000 0 0.1
10/07/2012
5.58
 8,000 5.67 5.67 5.07 1,000 0 0.0
09/07/2012
5.67
 35,500 5.17 5.72 5.07 5,000 0 0.1
06/07/2012
5.17
 8,800 5.72 5.86 5.17 3,100 0 0.0
05/07/2012
5.72
 5,000 5.76 5.76 5.72 0 0 0
04/07/2012
5.76
 5,100 5.67 5.76 5.72 0 0 0
03/07/2012
5.67
 5,000 5.26 5.67 5.67 0 0 0
02/07/2012
5.26
 7,300 5.63 5.86 5.26 7,000 0 0.1
29/06/2012
5.63
 34,300 5.76 5.81 5.63 100 0 0.0
28/06/2012
5.76
 51,100 5.72 5.86 5.17 9,100 0 0.1
27/06/2012
5.72
 50,200 5.07 5.81 5.07 9,700 0 0.1
26/06/2012
5.07
 8,000 5.40 5.72 5.07 0 0 0
25/06/2012
5.40
 11,900 5.03 5.40 4.80 400 0 0.0
22/06/2012
5.03
 1,100 5.49 5.49 4.98 0 0 0
21/06/2012
5.49
 1,300 5.49 5.49 5.49 0 0 0
20/06/2012
5.49
 10,000 5.03 5.49 5.44 0 0 0
19/06/2012
5.03
 10,000 5.03 5.03 5.03 0 0 0
18/06/2012
5.03
 41,500 4.70 5.53 4.61 0 0 0
15/06/2012
4.70
 2,500 4.80 5.17 4.70 500 0 0.0
14/06/2012
4.80
 0 4.70 4.80 4.80 0 0 0
13/06/2012
4.70
 8,600 4.93 5.44 4.70 7,600 0 0.1
12/06/2012
4.93
 11,000 4.93 4.98 4.93 0 0 0
11/06/2012
4.93
 10,000 4.61 4.93 4.93 0 0 0
08/06/2012
4.61
 24,000 4.84 4.84 4.61 17,900 0 0.2
07/06/2012
4.84
 35,000 4.61 4.89 4.80 0 0 0
06/06/2012
4.61
 5,200 4.75 4.80 4.61 100 0 0.0
05/06/2012
4.75
 24,500 4.75 5.03 4.61 8,200 0 0.1
04/06/2012
4.75
 18,400 4.80 5.17 4.61 11,400 0 0.1
01/06/2012
4.80
 1,000 4.66 4.80 4.80 0 0 0
31/05/2012
4.66
 4,400 4.66 5.07 4.66 3,400 0 0.0
30/05/2012
4.66
 16,600 4.66 4.93 4.66 10,200 0 0.1
29/05/2012
4.66
 15,000 4.70 4.80 4.66 10,000 0 0.1
28/05/2012
4.70
 27,800 5.17 5.17 4.66 10,200 0 0.1
25/05/2012
5.17
 19,600 4.61 5.17 4.61 1,100 0 0.0
24/05/2012
4.61
 15,400 4.66 4.80 4.61 11,000 0 0.1
23/05/2012
4.66
 16,000 4.66 4.75 4.66 1,000 0 0.0
22/05/2012
4.66
 12,900 4.89 4.89 4.66 0 0 0
21/05/2012
4.89
 5,000 4.66 4.89 4.89 0 0 0
18/05/2012
4.66
 15,200 4.70 5.17 4.66 10,200 0 0.1
17/05/2012
4.70
 10,000 4.52 4.93 4.70 0 0 0
16/05/2012: Cổ tức tiền mặt tỉ lệ: 12.5%
16/05/2012
4.52
 15,200 4.04 4.75 4.52 4,700 0 0.0
15/05/2012
4.04
 6,700 4.44 4.44 4.00 0 0 0
14/05/2012
4.44
 20,000 4.16 4.44 4.44 0 0 0
11/05/2012
4.16
 67,100 3.87 4.40 3.91 0 0 0
10/05/2012
3.87
 2,500 4.20 4.44 3.87 0 0 0
09/05/2012
4.20
 20,100 4.40 4.40 4.08 0 0 0
08/05/2012
4.40
 5,000 4.32 4.40 4.40 0 0 0
07/05/2012
4.32
 900 4.20 4.36 4.32 0 0 0
04/05/2012
4.20
 36,600 3.91 4.28 3.59 0 0 0
03/05/2012
3.91
 6,000 3.59 3.91 3.87 0 0 0
02/05/2012
3.59
 200 4.00 4.00 3.59 0 0 0
27/04/2012
4.00
 5,000 4.08 4.08 3.63 0 0 0
26/04/2012
4.08
 2,500 3.87 4.08 3.63 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |