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)
23/09/2022
26.68
 0 26.68 26.68 26.68 0 0 0
22/09/2022
26.68
 1 26.68 26.68 26.68 0 0 0
21/09/2022
26.68
 0 26.68 26.68 26.68 0 0 0
20/09/2022
26.68
 1 26.68 26.68 26.68 0 0 0
19/09/2022
26.68
 0 26.68 26.68 26.68 0 0 0
16/09/2022
26.68
 101 25.03 26.68 26.68 0 0 0
15/09/2022
25.03
 1,100 23.05 25.21 25.03 0 0 0
14/09/2022
23.05
 107 21.06 23.05 23.05 0 0 0
13/09/2022
21.06
 1,200 19.16 21.06 20.98 1,000 0 0.0
12/09/2022
19.16
 101 17.44 19.16 19.16 0 0 0
09/09/2022
17.44
 0 17.44 17.44 17.44 0 0 0
08/09/2022
17.44
 0 17.44 17.44 17.44 0 0 0
07/09/2022
17.44
 0 17.44 17.44 17.44 0 0 0
06/09/2022
17.44
 2,101 17.35 18.99 17.44 0 0 0
05/09/2022
17.35
 0 17.35 17.35 17.35 0 0 0
31/08/2022
17.35
 200 17.35 18.13 17.35 0 0 0
30/08/2022
17.35
 100 18.13 18.13 17.35 0 0 0
29/08/2022
18.13
 0 18.13 18.13 18.13 0 0 0
26/08/2022
18.13
 0 18.13 18.13 18.13 0 0 0
25/08/2022
18.13
 300 18.13 18.13 18.13 0 0 0
24/08/2022
18.13
 200 17.61 18.13 18.13 0 0 0
23/08/2022
17.61
 0 17.61 17.61 17.61 0 0 0
22/08/2022
17.61
 0 17.61 17.61 17.61 0 0 0
19/08/2022
17.61
 80 17.61 17.61 17.61 0 0 0
18/08/2022
17.61
 0 17.61 17.61 17.61 0 0 0
17/08/2022
17.61
 0 17.61 17.61 17.61 0 0 0
16/08/2022
17.61
 0 17.61 17.61 17.61 0 0 0
15/08/2022
17.61
 0 17.61 17.61 17.61 0 0 0
12/08/2022
17.61
 0 17.61 17.61 17.61 0 0 0
11/08/2022
17.61
 100 17.52 17.61 17.61 0 0 0
10/08/2022
17.52
 0 17.52 17.52 17.52 0 0 0
09/08/2022
17.52
 5,000 17.35 19.08 17.52 0 0 0
08/08/2022
17.35
 0 17.35 17.35 17.35 0 0 0
05/08/2022
17.35
 1,700 17.61 17.70 17.35 0 0 0
04/08/2022
17.61
 0 17.61 17.61 17.61 0 0 0
03/08/2022
17.61
 4,900 17.44 17.70 17.61 0 0 0
02/08/2022
17.44
 200 15.88 17.44 17.44 0 0 0
01/08/2022
15.88
 2,000 17.44 17.44 15.88 0 0 0
29/07/2022
17.44
 100 19.25 19.25 17.44 0 0 0
28/07/2022
19.25
 500 17.52 19.25 19.25 0 0 0
27/07/2022
17.52
 0 17.52 17.52 17.52 0 0 0
26/07/2022
17.52
 0 17.52 17.52 17.52 0 0 0
25/07/2022
17.52
 0 17.52 17.52 17.52 0 0 0
22/07/2022
17.52
 100 17.87 17.87 17.52 0 0 0
21/07/2022
17.87
 0 17.87 17.87 17.87 0 0 0
20/07/2022
17.87
 0 17.87 17.87 17.87 0 0 0
19/07/2022
17.87
 5,100 17.78 18.13 17.87 0 0 0
18/07/2022
17.78
 4,900 17.70 17.87 17.78 0 0 0
15/07/2022
17.70
 100 18.99 18.99 17.70 0 0 0
14/07/2022
18.99
 0 18.99 18.99 18.99 0 0 0
13/07/2022
18.99
 1,000 18.56 18.99 18.99 0 0 0
12/07/2022
18.56
 0 18.56 18.56 18.56 0 0 0
11/07/2022
18.56
 300 18.30 18.56 18.56 0 0 0
08/07/2022
18.30
 0 18.30 18.30 18.30 0 0 0
07/07/2022
18.30
 0 18.30 18.30 18.30 0 0 0
06/07/2022
18.30
 100 19.94 19.94 18.30 0 0 0
05/07/2022
19.94
 0 19.94 19.94 19.94 0 0 0
04/07/2022
19.94
 1,200 19.94 19.94 19.94 0 0 0
01/07/2022
19.94
 3,100 19.94 21.93 19.94 0 100 -0.0
30/06/2022
19.94
 0 19.94 19.94 19.94 0 0 0
29/06/2022
19.94
 0 19.94 19.94 19.94 0 0 0
28/06/2022
19.94
 0 19.94 19.94 19.94 0 0 0
27/06/2022
19.94
 1,200 18.13 19.94 16.92 0 0 0
24/06/2022
18.13
 100 16.66 18.13 18.13 0 0 0
23/06/2022
16.66
 0 16.66 16.66 16.66 0 0 0
22/06/2022
16.66
 300 16.57 17.27 16.49 0 0 0
21/06/2022
16.57
 0 16.57 16.57 16.57 0 0 0
20/06/2022
16.57
 0 16.57 16.57 16.57 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
17/06/2022
16.57
 0 16.57 16.57 16.57 0 0 0
16/06/2022
16.57
 0 16.57 16.57 16.57 0 0 0
15/06/2022
16.57
 4,900 16.57 16.66 16.57 0 0 0
14/06/2022
16.57
 0 16.57 16.57 16.57 0 0 0
13/06/2022
16.57
 0 16.57 16.57 16.57 0 0 0
10/06/2022
16.57
 0 16.57 16.57 16.57 0 0 0
09/06/2022
16.57
 0 16.57 16.57 16.57 0 0 0
08/06/2022
16.57
 0 16.57 16.57 16.57 0 0 0
07/06/2022
16.57
 4,900 17.31 17.47 16.57 0 0 0
06/06/2022
17.31
 0 17.31 17.31 17.31 0 0 0
03/06/2022
17.31
 0 17.31 17.31 17.31 0 0 0
02/06/2022
17.31
 0 17.31 17.31 17.31 0 0 0
01/06/2022
17.31
 2,400 17.55 17.55 17.31 0 0 0
31/05/2022
17.55
 4,000 17.22 17.55 17.39 0 0 0
30/05/2022
17.22
 4,500 16.90 18.52 17.22 0 0 0
27/05/2022
16.90
 0 16.90 16.90 16.90 0 0 0
26/05/2022
16.90
 0 16.90 16.90 16.90 0 0 0
25/05/2022
16.90
 300 16.74 16.90 16.90 0 0 0
24/05/2022
16.74
 9,500 16.82 16.82 16.74 0 0 0
23/05/2022
16.82
 0 16.82 16.82 16.82 0 0 0
20/05/2022
16.82
 0 16.82 16.82 16.82 0 0 0
19/05/2022
16.82
 0 16.82 16.82 16.82 0 0 0
18/05/2022
16.82
 0 16.82 16.82 16.82 0 0 0
17/05/2022
16.82
 500 17.22 17.22 16.82 0 0 0
16/05/2022
17.22
 0 17.22 17.22 17.22 0 0 0
13/05/2022
17.22
 0 17.22 17.22 17.22 0 0 0
12/05/2022
17.22
 0 17.22 17.22 17.22 0 0 0
11/05/2022
17.22
 500 17.22 17.22 17.22 0 0 0
10/05/2022
17.22
 100 18.52 18.52 17.22 0 0 0
09/05/2022
18.52
 3,000 16.90 18.52 18.52 0 0 0
06/05/2022
16.90
 3,000 18.44 18.44 16.90 0 0 0
05/05/2022
18.44
 0 18.44 18.44 18.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |