CTCP Cấp thoát nước Bến Tre (nbt)

15.80
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
(2026-04-01) 		-0.90 -5.39% 8,200 100 0
15.40
16.70
15.80
2 tháng
(2026-03-02) 		-1.50 -8.67% 18,700 2,100 0.0
15.40
17.30
15.80
3 tháng
(2026-02-02) 		-1.80 -10.23% 24,300 2,100 0.0
15.40
17.60
15.80
6 tháng
(2025-11-03) 		-1.88 -10.65% 45,300 2,300 0.0
15.40
19.43
15.80
12 tháng
(2025-05-06) 		-1.34 -7.84% 154,900 -5,500 0.1
15.40
19.43
15.80
24 tháng
(2024-05-13) 		2.94 22.86% 338,560 3,100 0.3
12.86
19.43
15.80
36 tháng
(2023-05-17) 		4.05 34.44% 488,854 13,500 0.4
10.33
19.43
15.80
60 tháng
(2021-05-27) 		6.72 74.05% 980,174 130,200 2.1
8.94
19.43
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
12.60
 300 12.86 12.86 12.60 0 0 0
24/04/2024
12.60
 0 12.60 12.60 12.60 0 0 0
23/04/2024
12.60
 100 12.60 12.60 12.60 0 0 0
22/04/2024
12.00
 0 12.00 12.00 12.00 0 0 0
19/04/2024
12.00
 3,000 12.00 12.00 12.00 0 0 0
17/04/2024
12.09
 600 11.57 12.09 11.57 0 100 -0.0
16/04/2024
12.95
 1,400 12.95 12.95 12.95 0 0 0
15/04/2024
12.86
 2,700 13.12 13.12 12.86 0 0 0
12/04/2024
12.86
 100 12.86 12.86 12.86 0 0 0
11/04/2024
13.12
 0 13.12 13.12 13.12 0 0 0
10/04/2024
13.12
 5,200 13.12 13.29 13.12 0 0 0
09/04/2024
13.12
 400 13.03 13.12 13.03 0 0 0
08/04/2024
13.03
 200 13.03 13.03 13.03 0 0 0
05/04/2024
12.95
 100 12.95 12.95 12.95 0 0 0
04/04/2024
12.52
 1,500 12.52 12.52 12.52 0 0 0
03/04/2024
12.00
 100 12.00 12.00 12.00 0 100 -0.0
02/04/2024
13.03
 0 13.03 13.03 13.03 0 0 0
01/04/2024
13.03
 117 13.03 13.03 13.03 0 0 0
29/03/2024
12.95
 100 12.95 12.95 12.95 0 0 0
28/03/2024
12.86
 0 12.86 12.86 12.86 0 0 0
27/03/2024
12.86
 0 12.86 12.86 12.86 0 0 0
26/03/2024
12.86
 500 12.86 12.86 12.86 0 0 0
25/03/2024
12.86
 300 12.86 12.86 12.86 0 0 0
22/03/2024
12.77
 0 12.77 12.77 12.77 0 0 0
21/03/2024
12.69
 200 12.77 12.77 12.69 0 0 0
20/03/2024
12.43
 3,600 12.43 12.43 12.43 0 0 0
19/03/2024
12.52
 201 10.72 12.52 10.72 0 100 -0.0
18/03/2024
12.60
 0 12.60 12.60 12.60 0 0 0
15/03/2024
12.60
 200 12.60 12.60 12.60 0 0 0
14/03/2024
12.60
 200 12.60 12.60 12.60 0 0 0
13/03/2024
12.60
 700 12.60 12.60 12.60 0 0 0
12/03/2024
12.60
 100 12.60 12.60 12.60 0 0 0
11/03/2024
12.43
 0 12.43 12.43 12.43 0 0 0
08/03/2024
12.43
 0 12.43 12.43 12.43 0 0 0
07/03/2024
12.43
 300 12.43 12.43 12.43 0 0 0
06/03/2024
12.43
 1,100 12.43 12.43 12.35 0 0 0
05/03/2024
12.43
 0 12.43 12.43 12.43 0 0 0
04/03/2024
12.43
 6,700 12.43 12.43 12.43 3,600 0 0.1
01/03/2024
12.69
 800 12.52 12.69 12.52 0 0 0
29/02/2024
12.43
 100 12.43 12.43 12.43 0 0 0
28/02/2024
12.35
 1,700 12.43 12.43 12.00 0 0 0
27/02/2024
12.43
 500 12.43 12.43 12.43 0 0 0
26/02/2024
12.43
 1,100 12.35 12.43 12.35 0 0 0
23/02/2024
12.35
 2,100 12.26 12.35 12.26 0 0 0
22/02/2024
12.26
 100 12.26 12.26 12.26 0 0 0
21/02/2024
12.17
 1,401 12.26 12.26 12.17 0 0 0
20/02/2024
12.26
 900 12.17 12.26 12.17 0 0 0
19/02/2024
12.17
 1,000 12.17 12.17 12.17 0 0 0
16/02/2024
12.17
 100 12.17 12.17 12.17 0 0 0
15/02/2024
12.00
 1,000 12.00 12.00 11.83 0 0 0
07/02/2024
11.75
 700 11.66 11.75 11.66 0 0 0
06/02/2024
12.09
 9,400 11.75 12.09 11.75 0 0 0
05/02/2024
12.17
 0 12.17 12.17 12.17 0 0 0
02/02/2024
12.17
 0 12.17 12.17 12.17 0 0 0
01/02/2024
12.17
 0 12.17 12.17 12.17 0 0 0
31/01/2024
12.17
 0 12.17 12.17 12.17 0 0 0
30/01/2024
12.17
 0 12.17 12.17 12.17 0 0 0
29/01/2024
12.17
 200 12.17 12.17 12.17 0 0 0
26/01/2024
11.83
 100 11.83 11.83 11.83 0 0 0
25/01/2024
11.83
 100 11.83 11.83 11.83 0 0 0
24/01/2024
11.83
 100 11.83 11.83 11.83 0 0 0
23/01/2024
11.75
 4,307 11.83 11.83 11.66 0 0 0
22/01/2024
11.83
 1,600 12.17 12.17 11.83 0 0 0
19/01/2024
11.83
 800 11.83 11.83 11.83 0 0 0
18/01/2024
11.92
 260 11.83 11.92 11.83 0 0 0
17/01/2024
11.83
 500 11.83 11.83 11.83 0 0 0
16/01/2024
11.83
 0 11.83 11.83 11.83 0 0 0
15/01/2024
11.75
 3,700 11.83 11.83 11.75 2,500 0 0.0
12/01/2024
11.40
 4,104 11.40 11.40 11.32 2,900 0 0.0
11/01/2024
11.57
 2,400 11.75 11.75 11.49 1,000 0 0.0
10/01/2024
11.66
 2,300 11.75 11.75 11.57 0 0 0
09/01/2024
11.66
 1,605 11.75 11.75 11.66 0 0 0
08/01/2024
11.75
 500 11.75 11.75 11.75 0 0 0
05/01/2024
11.49
 1,200 11.49 11.49 11.49 0 0 0
04/01/2024
11.49
 4,500 11.49 11.49 11.49 0 0 0
03/01/2024
11.49
 3,000 11.40 11.49 11.40 1,400 0 0.0
02/01/2024
11.66
 200 11.66 11.66 11.66 0 0 0
29/12/2023
11.66
 400 11.49 11.66 11.49 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/12/2023
11.83
 3,900 11.83 11.83 11.75 0 0 0
27/12/2023
11.40
 400 11.40 11.40 11.40 0 0 0
26/12/2023
11.40
 500 11.40 11.40 11.40 0 0 0
25/12/2023
11.40
 505 11.40 11.40 11.40 0 0 0
22/12/2023
11.40
 400 11.57 11.57 11.40 0 0 0
21/12/2023
11.15
 1 11.15 11.15 11.15 0 0 0
20/12/2023
11.15
 100 11.15 11.15 11.15 0 0 0
19/12/2023
11.40
 0 11.40 11.40 11.40 0 0 0
18/12/2023
11.57
 4,500 11.24 11.57 11.15 0 0 0
15/12/2023
11.15
 600 11.15 11.15 11.15 0 0 0
14/12/2023
11.15
 300 10.99 11.15 10.99 0 0 0
13/12/2023
10.91
 0 10.91 10.91 10.91 0 0 0
12/12/2023
10.91
 0 10.91 10.91 10.91 0 0 0
11/12/2023
10.91
 0 10.91 10.91 10.91 0 0 0
08/12/2023
10.91
 0 10.91 10.91 10.91 0 0 0
07/12/2023
10.91
 3,300 10.99 10.99 10.74 0 3,300 -0.0
06/12/2023
10.99
 800 10.99 10.99 10.99 0 0 0
05/12/2023
10.91
 0 10.91 10.91 10.91 0 0 0
04/12/2023
10.91
 0 10.91 10.91 10.91 0 0 0
01/12/2023
10.91
 400 10.91 10.91 10.91 0 0 0
30/11/2023
10.91
 0 10.91 10.91 10.91 0 0 0
29/11/2023
10.91
 0 10.91 10.91 10.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |