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
(2025-11-05) 		9.70 30.31% 27,000 -200 -0.0
31.20
42.10
40.50
2 tháng
(2025-10-06) 		3.40 8.88% 32,500 -200 -0.0
31.20
42.10
40.50
3 tháng
(2025-09-08) 		0.20 0.48% 52,400 -200 -0.0
31.20
42.10
40.50
6 tháng
(2025-06-09) 		9.33 28.81% 67,800 -100 -0.0
30.65
42.10
40.50
12 tháng
(2024-12-10) 		14.20 51.63% 189,419 36,300 1.2
25.88
42.10
40.50
24 tháng
(2023-12-18) 		20.80 99.56% 502,881 133,300 4.0
20.44
42.10
40.50
36 tháng
(2022-12-21) 		26.16 168.36% 714,199 151,200 4.5
13.99
42.10
40.50
60 tháng
(2020-12-31) 		26.79 179.72% 1,017,649 153,300 4.6
13.83
42.10
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
14.68
 0 14.68 14.68 14.68 0 0 0
17/02/2023
14.68
 100 15.37 15.37 14.68 0 100 -0.0
16/02/2023
15.37
 100 13.99 15.37 15.37 0 0 0
15/02/2023
13.99
 0 13.99 13.99 13.99 0 0 0
14/02/2023
13.99
 0 13.99 13.99 13.99 0 0 0
13/02/2023
13.99
 0 13.99 13.99 13.99 0 0 0
10/02/2023
13.99
 1 13.99 13.99 13.99 0 0 0
09/02/2023
13.99
 0 13.99 13.99 13.99 0 0 0
08/02/2023
13.99
 0 13.99 13.99 13.99 0 0 0
07/02/2023
13.99
 1 13.99 13.99 13.99 0 0 0
06/02/2023
13.99
 0 13.99 13.99 13.99 0 0 0
03/02/2023
13.99
 0 13.99 13.99 13.99 0 0 0
02/02/2023
13.99
 0 13.99 13.99 13.99 0 0 0
01/02/2023
13.99
 0 13.99 13.99 13.99 0 0 0
31/01/2023
13.99
 0 13.99 13.99 13.99 0 0 0
30/01/2023
13.99
 0 13.99 13.99 13.99 0 0 0
27/01/2023
13.99
 0 13.99 13.99 13.99 0 0 0
19/01/2023
13.99
 0 13.99 13.99 13.99 0 0 0
18/01/2023
13.99
 100 15.54 15.54 13.99 0 100 -0.0
17/01/2023
15.54
 0 15.54 15.54 15.54 0 0 0
16/01/2023
15.54
 105 15.54 15.54 15.54 0 0 0
13/01/2023
15.54
 48 15.54 15.54 15.54 0 0 0
12/01/2023
15.54
 0 15.54 15.54 15.54 0 0 0
11/01/2023
15.54
 0 15.54 15.54 15.54 0 0 0
10/01/2023
15.54
 0 15.54 15.54 15.54 0 0 0
09/01/2023
15.54
 0 15.54 15.54 15.54 0 0 0
06/01/2023
15.54
 0 15.54 15.54 15.54 0 0 0
05/01/2023
15.54
 0 15.54 15.54 15.54 0 0 0
04/01/2023
15.54
 0 15.54 15.54 15.54 0 0 0
03/01/2023
15.54
 0 15.54 15.54 15.54 0 0 0
30/12/2022
15.54
 0 15.54 15.54 15.54 0 0 0
29/12/2022
15.54
 0 15.54 15.54 15.54 0 0 0
28/12/2022
15.54
 0 15.54 15.54 15.54 0 0 0
27/12/2022
15.54
 0 15.54 15.54 15.54 0 0 0
26/12/2022
15.54
 0 15.54 15.54 15.54 0 0 0
23/12/2022
15.54
 0 15.54 15.54 15.54 0 0 0
22/12/2022
15.54
 0 15.54 15.54 15.54 0 0 0
21/12/2022
15.54
 0 15.54 15.54 15.54 0 0 0
20/12/2022
15.54
 200 15.45 15.54 15.54 0 0 0
19/12/2022
15.45
 1 15.45 15.45 15.45 0 0 0
16/12/2022
15.45
 0 15.45 15.45 15.45 0 0 0
15/12/2022
15.45
 0 15.45 15.45 15.45 0 0 0
14/12/2022
15.45
 0 15.45 15.45 15.45 0 0 0
13/12/2022
15.45
 0 15.45 15.45 15.45 0 0 0
12/12/2022
15.45
 900 15.45 15.45 15.45 0 0 0
09/12/2022
15.45
 0 15.45 15.45 15.45 0 0 0
08/12/2022
15.45
 0 15.45 15.45 15.45 0 0 0
07/12/2022
15.45
 400 14.07 15.45 15.45 0 0 0
06/12/2022
14.07
 0 14.07 14.07 14.07 0 0 0
05/12/2022
14.07
 0 14.07 14.07 14.07 0 0 0
02/12/2022
14.07
 0 14.07 14.07 14.07 0 0 0
01/12/2022
14.07
 200 15.54 16.40 14.07 0 0 0
30/11/2022
15.54
 0 15.54 15.54 15.54 0 0 0
29/11/2022
15.54
 0 15.54 15.54 15.54 0 0 0
28/11/2022
15.54
 7 15.54 15.54 15.54 0 0 0
25/11/2022
15.54
 0 15.54 15.54 15.54 0 0 0
24/11/2022
15.54
 1,902 17.09 17.09 15.54 0 0 0
23/11/2022
17.09
 1,300 18.99 18.99 17.09 0 1,000 -0.0
22/11/2022
18.99
 200 21.06 21.06 18.99 0 0 0
21/11/2022
21.06
 0 21.06 21.06 21.06 0 0 0
18/11/2022
21.06
 1,000 23.31 23.31 21.06 0 0 0
17/11/2022
23.31
 100 25.81 25.81 23.31 0 0 0
16/11/2022
25.81
 0 25.81 25.81 25.81 0 0 0
15/11/2022
25.81
 0 25.81 25.81 25.81 0 0 0
14/11/2022
25.81
 0 25.81 25.81 25.81 0 0 0
11/11/2022
25.81
 0 25.81 25.81 25.81 0 0 0
10/11/2022
25.81
 1 25.81 25.81 25.81 0 0 0
09/11/2022
25.81
 0 25.81 25.81 25.81 0 0 0
08/11/2022
25.81
 0 25.81 25.81 25.81 0 0 0
07/11/2022
25.81
 110 24.09 25.81 25.81 0 0 0
04/11/2022
24.09
 101 22.36 24.09 24.09 0 0 0
03/11/2022
22.36
 12 22.36 22.36 22.36 0 0 0
02/11/2022
22.36
 107 24.78 24.78 22.36 0 0 0
01/11/2022
24.78
 0 24.78 24.78 24.78 0 0 0
31/10/2022
24.78
 0 24.78 24.78 24.78 0 0 0
28/10/2022
24.78
 1 24.78 24.78 24.78 0 0 0
27/10/2022
24.78
 1 24.78 24.78 24.78 0 0 0
26/10/2022
24.78
 0 24.78 24.78 24.78 0 0 0
25/10/2022
24.78
 0 24.78 24.78 24.78 0 0 0
24/10/2022
24.78
 0 24.78 24.78 24.78 0 0 0
21/10/2022
24.78
 0 24.78 24.78 24.78 0 0 0
20/10/2022
24.78
 0 24.78 24.78 24.78 0 0 0
19/10/2022
24.78
 0 24.78 24.78 24.78 0 0 0
18/10/2022
24.78
 300 22.88 24.78 24.78 0 0 0
17/10/2022
22.88
 200 20.89 22.88 22.88 0 0 0
14/10/2022
20.89
 1 20.89 20.89 20.89 0 0 0
13/10/2022
20.89
 900 23.14 23.14 20.89 0 0 0
12/10/2022
23.14
 0 23.14 23.14 23.14 0 0 0
11/10/2022
23.14
 0 23.14 23.14 23.14 0 0 0
10/10/2022
23.14
 4,300 23.31 23.31 20.98 0 0 0
07/10/2022
23.31
 0 23.31 23.31 23.31 0 0 0
06/10/2022
23.31
 1 23.31 23.31 23.31 0 0 0
05/10/2022
23.31
 100 25.81 25.81 23.31 0 0 0
04/10/2022
25.81
 100 28.66 28.66 25.81 0 0 0
03/10/2022
28.66
 1 28.66 28.66 28.66 0 0 0
30/09/2022
28.66
 2,100 26.68 28.66 24.09 0 0 0
29/09/2022
26.68
 0 26.68 26.68 26.68 0 0 0
28/09/2022
26.68
 0 26.68 26.68 26.68 0 0 0
27/09/2022
26.68
 1 26.68 26.68 26.68 0 0 0
26/09/2022
26.68
 0 26.68 26.68 26.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |