CTCP Cấp nước Bến Thành (btw)

68.60
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
(2026-05-20) 		-7.40 -9.74% 17,400 -13,800 0
68.60
77
68.60
2 tháng
(2026-04-20) 		0.43 0.64% 21,700 -13,800 0
68.17
77
68.60
3 tháng
(2026-03-23) 		10.76 18.59% 52,100 -43,700 -2.0
57.84
77
68.60
6 tháng
(2025-12-22) 		16.01 30.45% 78,300 -50,100 -2.3
52.59
77
68.60
12 tháng
(2025-06-24) 		25.20 58.08% 108,100 -1,972,289 -100.5
39.08
77
68.60
24 tháng
(2024-07-01) 		33.68 96.43% 201,468 -1,977,789 -100.9
32.41
77
68.60
36 tháng
(2023-07-05) 		36.46 113.43% 273,531 -1,960,189 -100.2
24.17
77
68.60
60 tháng
(2021-07-15) 		36.03 110.61% 691,478 -1,910,789 -98.5
19.47
77
68.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2012
4.81
 10,000 4.49 4.81 4.81 0 0 0
08/06/2012
4.49
 24,000 4.72 4.72 4.49 17,900 0 0.2
07/06/2012
4.72
 35,000 4.49 4.76 4.67 0 0 0
06/06/2012
4.49
 5,200 4.63 4.67 4.49 100 0 0.0
05/06/2012
4.63
 24,500 4.63 4.90 4.49 8,200 0 0.1
04/06/2012
4.63
 18,400 4.67 5.03 4.49 11,400 0 0.1
01/06/2012
4.67
 1,000 4.54 4.67 4.67 0 0 0
31/05/2012
4.54
 4,400 4.54 4.94 4.54 3,400 0 0.0
30/05/2012
4.54
 16,600 4.54 4.81 4.54 10,200 0 0.1
29/05/2012
4.54
 15,000 4.58 4.67 4.54 10,000 0 0.1
28/05/2012
4.58
 27,800 5.03 5.03 4.54 10,200 0 0.1
25/05/2012
5.03
 19,600 4.49 5.03 4.49 1,100 0 0.0
24/05/2012
4.49
 15,400 4.54 4.67 4.49 11,000 0 0.1
23/05/2012
4.54
 16,000 4.54 4.63 4.54 1,000 0 0.0
22/05/2012
4.54
 12,900 4.76 4.76 4.54 0 0 0
21/05/2012
4.76
 5,000 4.54 4.76 4.76 0 0 0
18/05/2012
4.54
 15,200 4.58 5.03 4.54 10,200 0 0.1
17/05/2012
4.58
 10,000 4.40 4.81 4.58 0 0 0
16/05/2012: Cổ tức tiền mặt tỉ lệ: 12.5%
16/05/2012
4.40
 15,200 3.93 4.63 4.40 4,700 0 0.0
15/05/2012
3.93
 6,700 4.32 4.32 3.89 0 0 0
14/05/2012
4.32
 20,000 4.05 4.32 4.32 0 0 0
11/05/2012
4.05
 67,100 3.77 4.28 3.81 0 0 0
10/05/2012
3.77
 2,500 4.09 4.32 3.77 0 0 0
09/05/2012
4.09
 20,100 4.28 4.28 3.97 0 0 0
08/05/2012
4.28
 5,000 4.20 4.28 4.28 0 0 0
07/05/2012
4.20
 900 4.09 4.24 4.20 0 0 0
04/05/2012
4.09
 36,600 3.81 4.17 3.50 0 0 0
03/05/2012
3.81
 6,000 3.50 3.81 3.77 0 0 0
02/05/2012
3.50
 200 3.89 3.89 3.50 0 0 0
27/04/2012
3.89
 5,000 3.97 3.97 3.54 0 0 0
26/04/2012
3.97
 2,500 3.77 3.97 3.54 1,000 0 0.0
25/04/2012
3.77
 10,000 3.89 3.89 3.73 10,000 0 0.1
24/04/2012
3.89
 0 3.89 3.89 3.89 0 0 0
23/04/2012
3.89
 900 3.89 3.89 3.89 0 0 0
20/04/2012
3.89
 0 3.89 3.89 3.89 0 0 0
19/04/2012
3.89
 1,000 3.89 3.89 3.89 0 0 0
18/04/2012
3.89
 1,000 3.85 3.89 3.89 0 0 0
17/04/2012
3.85
 11,500 3.85 3.85 3.81 10,000 0 0.1
16/04/2012
3.85
 10,500 3.85 3.85 3.81 0 0 0
13/04/2012
3.85
 2,000 3.89 3.89 3.85 0 0 0
12/04/2012
3.89
 0 3.89 3.89 3.89 0 0 0
11/04/2012
3.89
 1,000 3.89 3.89 3.89 0 0 0
10/04/2012
3.89
 5,700 3.89 3.89 3.54 0 0 0
09/04/2012
3.89
 11,500 4.17 4.17 3.77 6,500 0 0.1
06/04/2012
4.17
 500 3.89 4.17 4.17 0 0 0
05/04/2012
3.89
 6,200 4.28 4.28 3.89 6,200 0 0.1
04/04/2012
4.28
 800 4.20 4.28 4.28 0 0 0
03/04/2012
4.20
 2,000 4.48 4.56 4.20 0 0 0
30/03/2012
4.48
 1,000 4.52 4.52 4.48 0 0 0
29/03/2012
4.52
 1,000 4.56 4.56 4.52 0 0 0
28/03/2012
4.56
 1,000 4.36 4.56 4.56 0 0 0
27/03/2012
4.36
 0 4.36 4.36 4.36 0 0 0
26/03/2012
4.36
 1,000 4.17 4.36 4.36 0 0 0
23/03/2012
4.17
 1,000 3.89 4.17 4.17 0 0 0
22/03/2012
3.89
 6,400 3.85 3.89 3.85 4,100 0 0.0
21/03/2012
3.85
 10,800 3.89 4.09 3.85 9,800 0 0.1
20/03/2012
3.89
 1,000 3.89 3.89 3.89 0 0 0
19/03/2012
3.89
 1,500 4.01 4.01 3.85 0 0 0
16/03/2012
4.01
 2,200 4.09 4.09 3.97 0 0 0
15/03/2012
4.09
 1,500 3.89 4.09 4.09 0 0 0
14/03/2012
3.89
 1,000 3.54 3.89 3.89 0 0 0
13/03/2012
3.54
 5,000 3.54 3.81 3.22 0 0 0
12/03/2012
3.54
 9,000 3.89 3.89 3.54 0 0 0
09/03/2012
3.89
 600 3.85 3.89 3.81 100 0 0.0
08/03/2012
3.85
 5,100 3.93 4.09 3.85 4,000 0 0.0
07/03/2012
3.93
 4,100 4.28 4.28 3.89 2,100 0 0.0
06/03/2012
4.28
 100 4.17 4.28 4.28 0 0 0
05/03/2012
4.17
 7,500 3.85 4.17 3.81 1,500 0 0.0
02/03/2012
3.85
 21,300 3.89 4.17 3.85 21,200 0 0.2
01/03/2012
3.89
 6,400 3.93 4.09 3.89 6,300 0 0.1
29/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
28/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
27/02/2012
3.93
 1,000 4.09 4.09 3.93 0 0 0
24/02/2012
4.09
 100 3.81 4.09 4.09 0 0 0
23/02/2012
3.81
 21,200 4.09 4.09 3.81 21,200 0 0.2
22/02/2012
4.09
 9,900 4.24 4.24 4.09 9,900 0 0.1
21/02/2012
4.24
 1,000 4.24 4.24 4.24 0 0 0
20/02/2012
4.24
 0 4.24 4.24 4.24 0 0 0
17/02/2012
4.24
 100 4.05 4.24 4.24 0 0 0
16/02/2012
4.05
 10,900 4.48 4.48 4.05 10,900 0 0.1
15/02/2012
4.48
 100 4.17 4.48 4.48 0 0 0
14/02/2012
4.17
 0 3.89 4.17 4.17 0 0 0
13/02/2012
3.89
 100 3.54 3.89 3.89 0 0 0
10/02/2012
3.54
 3,200 3.69 4.01 3.54 2,600 0 0.0
09/02/2012
3.69
 21,800 4.01 4.01 3.69 21,800 0 0.2
08/02/2012
4.01
 100 3.69 4.01 4.01 0 0 0
07/02/2012
3.69
 10,900 4.09 4.09 3.69 10,900 0 0.1
06/02/2012
4.09
 100 3.85 4.09 4.09 0 0 0
03/02/2012
3.85
 100 3.65 3.85 3.85 0 0 0
02/02/2012
3.65
 4,600 3.65 3.65 3.54 3,100 1,500 0.0
01/02/2012
3.65
 2,400 4.05 4.28 3.65 0 0 0
31/01/2012
4.05
 100 3.81 4.05 4.05 0 0 0
30/01/2012
3.81
 100 3.54 3.81 3.81 0 0 0
20/01/2012
3.54
 100 3.26 3.54 3.54 0 0 0
19/01/2012
3.26
 1,800 3.26 3.26 3.26 0 0 0
18/01/2012
3.26
 15,000 3.38 3.65 3.26 14,900 0 0.1
17/01/2012
3.38
 100 3.10 3.38 3.38 8,000 0 0.1
16/01/2012
3.10
 100 2.83 3.10 3.10 0 0 0
13/01/2012
2.83
 200 2.59 2.83 2.83 0 0 0
12/01/2012
2.59
 5,400 2.75 2.75 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |