CTCP Cấp nước Bến Thành (btw)

63
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
(2026-02-11) 		1.70 2.77% 3,300 0 0
60
63
63
2 tháng
(2026-01-12) 		3.60 6.06% 21,600 -6,400 -0.4
59.40
63
63
3 tháng
(2025-12-15) 		3 5% 26,200 -6,400 -0.4
54
63
63
6 tháng
(2025-09-15) 		3 5% 47,600 -17,600 -1.1
53.10
66
63
12 tháng
(2025-03-18) 		16.49 35.45% 91,800 -1,942,589 -99.3
36.58
66
63
24 tháng
(2024-03-25) 		33.20 111.39% 168,989 -1,935,289 -99.0
29.80
66
63
36 tháng
(2023-03-29) 		40.60 181.30% 242,265 -1,908,589 -98.0
20.16
66
63
60 tháng
(2021-04-08) 		36.18 134.89% 643,942 -1,867,003 -96.5
19.99
66
63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2012
3.87
 10,000 4.00 4.00 3.83 10,000 0 0.1
24/04/2012
4.00
 0 4.00 4.00 4.00 0 0 0
23/04/2012
4.00
 900 4.00 4.00 4.00 0 0 0
20/04/2012
4.00
 0 4.00 4.00 4.00 0 0 0
19/04/2012
4.00
 1,000 4.00 4.00 4.00 0 0 0
18/04/2012
4.00
 1,000 3.95 4.00 4.00 0 0 0
17/04/2012
3.95
 11,500 3.95 3.95 3.91 10,000 0 0.1
16/04/2012
3.95
 10,500 3.95 3.95 3.91 0 0 0
13/04/2012
3.95
 2,000 4.00 4.00 3.95 0 0 0
12/04/2012
4.00
 0 4.00 4.00 4.00 0 0 0
11/04/2012
4.00
 1,000 4.00 4.00 4.00 0 0 0
10/04/2012
4.00
 5,700 4.00 4.00 3.63 0 0 0
09/04/2012
4.00
 11,500 4.28 4.28 3.87 6,500 0 0.1
06/04/2012
4.28
 500 4.00 4.28 4.28 0 0 0
05/04/2012
4.00
 6,200 4.40 4.40 4.00 6,200 0 0.1
04/04/2012
4.40
 800 4.32 4.40 4.40 0 0 0
03/04/2012
4.32
 2,000 4.60 4.68 4.32 0 0 0
30/03/2012
4.60
 1,000 4.64 4.64 4.60 0 0 0
29/03/2012
4.64
 1,000 4.68 4.68 4.64 0 0 0
28/03/2012
4.68
 1,000 4.48 4.68 4.68 0 0 0
27/03/2012
4.48
 0 4.48 4.48 4.48 0 0 0
26/03/2012
4.48
 1,000 4.28 4.48 4.48 0 0 0
23/03/2012
4.28
 1,000 4.00 4.28 4.28 0 0 0
22/03/2012
4.00
 6,400 3.95 4.00 3.95 4,100 0 0.0
21/03/2012
3.95
 10,800 4.00 4.20 3.95 9,800 0 0.1
20/03/2012
4.00
 1,000 4.00 4.00 4.00 0 0 0
19/03/2012
4.00
 1,500 4.12 4.12 3.95 0 0 0
16/03/2012
4.12
 2,200 4.20 4.20 4.08 0 0 0
15/03/2012
4.20
 1,500 4.00 4.20 4.20 0 0 0
14/03/2012
4.00
 1,000 3.63 4.00 4.00 0 0 0
13/03/2012
3.63
 5,000 3.63 3.91 3.31 0 0 0
12/03/2012
3.63
 9,000 4.00 4.00 3.63 0 0 0
09/03/2012
4.00
 600 3.95 4.00 3.91 100 0 0.0
08/03/2012
3.95
 5,100 4.04 4.20 3.95 4,000 0 0.0
07/03/2012
4.04
 4,100 4.40 4.40 4.00 2,100 0 0.0
06/03/2012
4.40
 100 4.28 4.40 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |