CTCP Cấp nước Bến Thành (btw)

99
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
(2026-08-12) 		36.67 58.82% 2,700 0 0
62.33
99
99
2 tháng
(2026-07-13) 		38.25 62.96% 10,200 0 0
53.73
99
99
3 tháng
(2026-06-15) 		31.13 45.86% 11,800 -500 0
53.73
99
99
6 tháng
(2026-03-16) 		38.30 63.10% 63,400 -43,700 -2.0
53.73
99
99
12 tháng
(2025-09-16) 		41.19 71.25% 111,000 -61,300 -3.1
51.16
99
99
24 tháng
(2024-09-23) 		55.54 127.82% 195,039 -1,983,489 -101.1
33.95
99
99
36 tháng
(2023-09-27) 		69.43 234.78% 247,631 -1,973,689 -100.7
23.91
99
99
60 tháng
(2021-10-07) 		73.94 295.09% 676,993 -1,912,289 -98.5
19.26
99
99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2012
5.07
 0 5.07 5.07 5.07 0 0 0
28/08/2012
5.07
 6,000 4.98 5.07 5.07 0 0 0
27/08/2012
4.98
 15,400 4.89 5.11 4.80 9,300 0 0.1
24/08/2012
4.89
 7,300 4.98 5.07 4.80 500 0 0.0
23/08/2012
4.98
 25,500 4.89 4.98 4.80 9,500 0 0.1
22/08/2012
4.89
 6,600 4.84 5.24 4.84 1,100 0 0.0
21/08/2012
4.84
 23,200 4.93 5.29 4.84 8,800 0 0.1
20/08/2012
4.93
 300 5.24 5.24 4.89 0 0 0
17/08/2012
5.24
 5,000 4.84 5.24 5.24 0 0 0
16/08/2012
4.84
 100 5.29 5.29 4.84 0 0 0
15/08/2012
5.29
 0 5.29 5.29 5.29 0 0 0
14/08/2012
5.29
 200 5.47 5.47 5.29 0 0 0
13/08/2012
5.47
 0 5.47 5.47 5.47 0 0 0
10/08/2012
5.47
 0 5.47 5.47 5.47 0 0 0
09/08/2012
5.47
 2,100 5.55 5.55 5.02 0 0 0
08/08/2012
5.55
 5,000 5.07 5.55 5.55 0 0 0
07/08/2012
5.07
 2,100 5.29 5.29 4.84 0 0 0
06/08/2012
5.29
 12,000 4.89 5.29 5.29 0 0 0
03/08/2012
4.89
 100 5.42 5.42 4.89 0 0 0
02/08/2012
5.42
 11,000 5.11 5.42 5.42 0 0 0
01/08/2012
5.11
 2,200 5.64 5.64 5.11 0 0 0
31/07/2012
5.64
 5,000 5.29 5.64 5.64 0 0 0
30/07/2012
5.29
 6,000 4.89 5.29 5.29 0 0 0
27/07/2012
4.89
 28,700 5.29 5.47 4.89 9,200 0 0.1
26/07/2012
5.29
 10,000 4.93 5.29 5.29 0 0 0
25/07/2012
4.93
 14,700 4.89 5.38 4.89 700 0 0.0
24/07/2012
4.89
 15,000 5.24 5.69 4.89 8,700 0 0.1
23/07/2012
5.24
 5,100 5.51 5.51 5.24 5,000 0 0.1
20/07/2012
5.51
 18,600 5.73 5.73 5.29 8,600 0 0.1
19/07/2012
5.73
 34,500 5.87 5.87 5.29 8,500 0 0.1
18/07/2012
5.87
 7,000 5.82 5.87 5.87 0 0 0
17/07/2012
5.82
 5,700 5.82 5.82 5.24 0 0 0
16/07/2012
5.82
 23,500 5.82 5.91 5.29 3,500 0 0.0
13/07/2012
5.82
 10,500 5.64 5.95 5.73 0 0 0
12/07/2012
5.64
 18,500 5.51 5.73 4.89 3,100 0 0.0
11/07/2012
5.51
 25,000 5.38 5.73 4.80 5,000 0 0.1
10/07/2012
5.38
 8,000 5.47 5.47 4.89 1,000 0 0.0
09/07/2012
5.47
 35,500 4.98 5.51 4.89 5,000 0 0.1
06/07/2012
4.98
 8,800 5.51 5.64 4.98 3,100 0 0.0
05/07/2012
5.51
 5,000 5.55 5.55 5.51 0 0 0
04/07/2012
5.55
 5,100 5.47 5.55 5.51 0 0 0
03/07/2012
5.47
 5,000 5.07 5.47 5.47 0 0 0
02/07/2012
5.07
 7,300 5.42 5.64 5.07 7,000 0 0.1
29/06/2012
5.42
 34,300 5.55 5.60 5.42 100 0 0.0
28/06/2012
5.55
 51,100 5.51 5.64 4.98 9,100 0 0.1
27/06/2012
5.51
 50,200 4.89 5.60 4.89 9,700 0 0.1
26/06/2012
4.89
 8,000 5.20 5.51 4.89 0 0 0
25/06/2012
5.20
 11,900 4.84 5.20 4.62 400 0 0.0
22/06/2012
4.84
 1,100 5.29 5.29 4.80 0 0 0
21/06/2012
5.29
 1,300 5.29 5.29 5.29 0 0 0
20/06/2012
5.29
 10,000 4.84 5.29 5.24 0 0 0
19/06/2012
4.84
 10,000 4.84 4.84 4.84 0 0 0
18/06/2012
4.84
 41,500 4.53 5.33 4.44 0 0 0
15/06/2012
4.53
 2,500 4.62 4.98 4.53 500 0 0.0
14/06/2012
4.62
 0 4.53 4.62 4.62 0 0 0
13/06/2012
4.53
 8,600 4.75 5.24 4.53 7,600 0 0.1
12/06/2012
4.75
 11,000 4.75 4.80 4.75 0 0 0
11/06/2012
4.75
 10,000 4.44 4.75 4.75 0 0 0
08/06/2012
4.44
 24,000 4.67 4.67 4.44 17,900 0 0.2
07/06/2012
4.67
 35,000 4.44 4.71 4.62 0 0 0
06/06/2012
4.44
 5,200 4.58 4.62 4.44 100 0 0.0
05/06/2012
4.58
 24,500 4.58 4.84 4.44 8,200 0 0.1
04/06/2012
4.58
 18,400 4.62 4.98 4.44 11,400 0 0.1
01/06/2012
4.62
 1,000 4.49 4.62 4.62 0 0 0
31/05/2012
4.49
 4,400 4.49 4.89 4.49 3,400 0 0.0
30/05/2012
4.49
 16,600 4.49 4.75 4.49 10,200 0 0.1
29/05/2012
4.49
 15,000 4.53 4.62 4.49 10,000 0 0.1
28/05/2012
4.53
 27,800 4.98 4.98 4.49 10,200 0 0.1
25/05/2012
4.98
 19,600 4.44 4.98 4.44 1,100 0 0.0
24/05/2012
4.44
 15,400 4.49 4.62 4.44 11,000 0 0.1
23/05/2012
4.49
 16,000 4.49 4.58 4.49 1,000 0 0.0
22/05/2012
4.49
 12,900 4.71 4.71 4.49 0 0 0
21/05/2012
4.71
 5,000 4.49 4.71 4.71 0 0 0
18/05/2012
4.49
 15,200 4.53 4.98 4.49 10,200 0 0.1
17/05/2012
4.53
 10,000 4.35 4.75 4.53 0 0 0
16/05/2012: Cổ tức tiền mặt tỉ lệ: 12.5%
16/05/2012
4.35
 15,200 3.89 4.58 4.35 4,700 0 0.0
15/05/2012
3.89
 6,700 4.28 4.28 3.85 0 0 0
14/05/2012
4.28
 20,000 4.00 4.28 4.28 0 0 0
11/05/2012
4.00
 67,100 3.73 4.24 3.77 0 0 0
10/05/2012
3.73
 2,500 4.04 4.28 3.73 0 0 0
09/05/2012
4.04
 20,100 4.24 4.24 3.93 0 0 0
08/05/2012
4.24
 5,000 4.16 4.24 4.24 0 0 0
07/05/2012
4.16
 900 4.04 4.20 4.16 0 0 0
04/05/2012
4.04
 36,600 3.77 4.12 3.46 0 0 0
03/05/2012
3.77
 6,000 3.46 3.77 3.73 0 0 0
02/05/2012
3.46
 200 3.85 3.85 3.46 0 0 0
27/04/2012
3.85
 5,000 3.93 3.93 3.50 0 0 0
26/04/2012
3.93
 2,500 3.73 3.93 3.50 1,000 0 0.0
25/04/2012
3.73
 10,000 3.85 3.85 3.69 10,000 0 0.1
24/04/2012
3.85
 0 3.85 3.85 3.85 0 0 0
23/04/2012
3.85
 900 3.85 3.85 3.85 0 0 0
20/04/2012
3.85
 0 3.85 3.85 3.85 0 0 0
19/04/2012
3.85
 1,000 3.85 3.85 3.85 0 0 0
18/04/2012
3.85
 1,000 3.81 3.85 3.85 0 0 0
17/04/2012
3.81
 11,500 3.81 3.81 3.77 10,000 0 0.1
16/04/2012
3.81
 10,500 3.81 3.81 3.77 0 0 0
13/04/2012
3.81
 2,000 3.85 3.85 3.81 0 0 0
12/04/2012
3.85
 0 3.85 3.85 3.85 0 0 0
11/04/2012
3.85
 1,000 3.85 3.85 3.85 0 0 0
10/04/2012
3.85
 5,700 3.85 3.85 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |