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)
17/09/2012
14.27
 0 14.27 14.27 14.27 0 0 0
14/09/2012
14.27
 0 14.27 14.27 14.27 0 0 0
13/09/2012
14.27
 200 14.27 14.27 14.27 0 0 0
12/09/2012
13.00
 0 13.00 13.00 13.00 0 0 0
11/09/2012
13.00
 0 13.00 13.00 13.00 0 0 0
10/09/2012
13.00
 0 13.00 13.00 13.00 0 0 0
07/09/2012
13.00
 500 13.00 13.00 13.00 0 0 0
06/09/2012
11.86
 0 11.86 11.86 11.86 0 0 0
05/09/2012
11.86
 0 11.86 11.86 11.86 0 0 0
04/09/2012
11.86
 0 11.86 11.86 11.86 0 0 0
31/08/2012
11.86
 0 11.86 11.86 11.86 0 0 0
30/08/2012
11.86
 0 11.86 11.86 11.86 0 0 0
29/08/2012
11.86
 0 11.86 11.86 11.86 0 0 0
28/08/2012
11.86
 0 11.86 11.86 11.86 0 0 0
27/08/2012
11.86
 0 11.86 11.86 11.86 0 0 0
24/08/2012
11.86
 0 11.86 11.86 11.86 0 0 0
23/08/2012
11.86
 0 11.86 11.86 11.86 0 0 0
22/08/2012
11.86
 0 11.86 11.86 11.86 0 0 0
21/08/2012
11.86
 0 11.86 11.86 11.86 0 0 0
20/08/2012
11.86
 0 11.86 11.86 11.86 0 0 0
17/08/2012
11.86
 1,000 11.86 11.86 11.86 0 0 0
16/08/2012
10.86
 0 10.86 10.86 10.86 0 0 0
15/08/2012
10.86
 0 10.86 10.86 10.86 0 0 0
14/08/2012
10.86
 0 10.86 10.86 10.86 0 0 0
13/08/2012
10.86
 0 10.86 10.86 10.86 0 0 0
10/08/2012
10.86
 0 10.86 10.86 10.86 0 0 0
09/08/2012
10.86
 0 10.86 10.86 10.86 0 0 0
08/08/2012
10.86
 0 10.86 10.86 10.86 0 0 0
07/08/2012
10.86
 0 10.86 10.86 10.86 0 0 0
06/08/2012
10.86
 0 10.86 10.86 10.86 0 0 0
03/08/2012
10.86
 0 10.86 10.86 10.86 0 0 0
02/08/2012
10.86
 0 10.86 10.86 10.86 0 0 0
01/08/2012
10.86
 0 10.86 10.86 10.86 0 0 0
31/07/2012
10.86
 0 10.86 10.86 10.86 0 0 0
30/07/2012
10.86
 0 10.86 10.86 10.86 0 0 0
27/07/2012
10.86
 0 10.86 10.86 10.86 0 0 0
26/07/2012
10.86
 100 9.95 10.86 10.86 0 0 0
25/07/2012
9.95
 0 9.95 9.95 9.95 0 0 0
24/07/2012
9.95
 0 9.95 9.95 9.95 0 0 0
23/07/2012
9.95
 0 9.95 9.95 9.95 0 0 0
20/07/2012
9.95
 0 9.95 9.95 9.95 0 0 0
19/07/2012
9.95
 0 9.95 9.95 9.95 0 0 0
18/07/2012
9.95
 1,000 7.63 9.95 9.95 0 0 0
17/07/2012
7.63
 1,200 8.45 9.23 7.63 0 0 0
16/07/2012
8.45
 1,000 7.82 8.45 8.45 0 0 0
13/07/2012
7.82
 1,000 6.82 7.82 7.82 0 0 0
12/07/2012
6.82
 2,500 7.23 7.68 6.82 1,500 0 0.0
11/07/2012
7.23
 8,700 7.45 7.45 6.82 3,700 0 0.1
10/07/2012
7.45
 1,000 6.82 7.45 7.45 0 0 0
09/07/2012
6.82
 3,200 7.18 7.63 6.82 2,100 0 0.0
06/07/2012
7.18
 3,900 7.95 7.95 7.18 3,900 0 0.1
05/07/2012
7.95
 1,000 7.27 7.95 7.95 0 0 0
04/07/2012
7.27
 5,100 7.27 7.27 7.27 5,100 0 0.1
03/07/2012
7.27
 18,600 8.04 8.13 7.27 12,600 0 0.2
02/07/2012
8.04
 0 8.13 8.04 8.04 0 0 0
29/06/2012
8.13
 3,200 9.04 9.04 5.45 0 0 0
28/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
27/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
26/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
25/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
22/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
21/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
20/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
19/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
18/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
15/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
14/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
13/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
12/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
11/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
08/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
07/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
06/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
05/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
04/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
01/06/2012
9.04
 0 9.04 9.04 9.04 0 0 0
31/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
30/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
29/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
28/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
25/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
24/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
23/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
22/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
21/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
18/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
17/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
16/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
15/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
14/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
11/05/2012
9.04
 0 9.04 9.04 9.04 0 0 0
10/05/2012
9.04
 100 9.09 9.09 9.04 0 0 0
09/05/2012: Cổ tức tiền mặt tỉ lệ: 12%
09/05/2012
9.09
 100 8.45 9.09 9.09 0 0 0
08/05/2012
8.45
 0 8.45 8.45 8.45 0 0 0
07/05/2012
8.45
 0 8.45 8.45 8.45 0 0 0
04/05/2012
8.45
 0 8.45 8.45 8.45 0 0 0
03/05/2012
8.45
 0 8.45 8.45 8.45 0 0 0
02/05/2012
8.45
 0 8.45 8.45 8.45 0 0 0
27/04/2012
8.45
 0 8.45 8.45 8.45 0 0 0
26/04/2012
8.45
 0 8.45 8.45 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |