CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

34
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
(2025-11-05) 		0.78 2.34% 82,900 -2,000 -0.1
32.15
34
34
2 tháng
(2025-10-06) 		1.46 4.48% 192,700 -2,000 -0.1
29.24
34.49
34
3 tháng
(2025-09-08) 		0.78 2.34% 324,200 -2,000 -0.1
29.24
34.49
34
6 tháng
(2025-06-09) 		2.03 6.34% 833,600 -1,800 -0.1
29.24
35.85
34
12 tháng
(2024-12-10) 		3.89 12.93% 1,690,499 -204,745 -6.7
29.24
35.85
34
24 tháng
(2023-12-18) 		11.25 49.48% 3,192,853 -221,724 -7.3
22.75
35.85
34
36 tháng
(2022-12-21) 		13.58 66.53% 3,813,650 -208,894 -7.0
18.15
35.85
34
60 tháng
(2020-12-31) 		9.54 39% 5,465,034 -96,777 -2.9
18.15
35.85
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
25.69
 0 25.69 25.69 25.69 0 0 0
29/04/2022
25.69
 0 25.69 25.69 25.69 0 0 0
28/04/2022
25.69
 100 25.69 25.69 25.69 0 0 0
27/04/2022
24.43
 1,012 24.43 24.43 24.43 0 0 0
26/04/2022
24.80
 0 24.80 24.80 24.80 0 0 0
25/04/2022
25.02
 4,300 24.88 25.02 24.51 2,300 0 0.1
22/04/2022
25.02
 0 25.02 25.02 25.02 0 0 0
21/04/2022
25.02
 1,000 25.02 25.10 25.02 0 0 0
20/04/2022
25.10
 2,200 25.10 25.10 25.02 0 0 0
19/04/2022
25.10
 0 25.10 25.10 25.10 0 0 0
18/04/2022
25.10
 0 25.10 25.10 25.10 0 0 0
15/04/2022
25.10
 0 25.10 25.10 25.10 0 0 0
14/04/2022
25.10
 100 25.10 25.10 25.10 0 0 0
13/04/2022
25.10
 2,000 25.10 25.10 25.10 0 0 0
12/04/2022
25.02
 1,300 25.76 25.76 24.80 0 0 0
08/04/2022
25.76
 0 25.76 25.76 25.76 0 0 0
07/04/2022
25.76
 0 25.76 25.76 25.76 0 0 0
06/04/2022
24.80
 700 25.76 24.80 24.80 0 0 0
05/04/2022
24.80
 1,400 24.88 24.88 24.80 0 0 0
04/04/2022
25.10
 1,000 25.10 25.10 25.10 0 0 0
01/04/2022
25.10
 5,003 25.10 25.10 25.10 0 0 0
31/03/2022
25.10
 0 25.10 25.10 25.10 0 0 0
30/03/2022
25.10
 0 25.10 25.10 25.10 0 0 0
29/03/2022
25.10
 3,300 25.10 25.10 25.10 0 0 0
28/03/2022
25.10
 100 25.10 25.10 25.10 0 0 0
25/03/2022
25.10
 100 25.10 25.10 25.10 0 0 0
24/03/2022
25.10
 19,900 25.10 25.10 24.88 0 0 0
23/03/2022
25.10
 11,300 24.73 25.10 24.73 0 0 0
22/03/2022
25.10
 19,300 25.32 25.32 25.10 0 0 0
21/03/2022
25.17
 2,400 25.32 25.32 25.17 0 0 0
18/03/2022
25.10
 2,902 25.10 25.10 25.10 0 0 0
17/03/2022
25.39
 2,600 25.25 25.39 25.25 0 0 0
16/03/2022
25.10
 31,100 25.10 25.39 25.10 0 0 0
15/03/2022
25.17
 0 25.17 25.17 25.17 0 0 0
14/03/2022
25.17
 2,100 25.17 25.17 25.17 0 0 0
11/03/2022
25.69
 32,000 25.61 25.84 25.61 0 0 0
10/03/2022
25.61
 600 25.61 25.61 25.61 0 0 0
09/03/2022
25.17
 4,000 25.10 25.17 25.10 0 0 0
08/03/2022
25.47
 3,002 25.47 25.47 25.47 0 0 0
07/03/2022
25.32
 30,200 25.32 25.47 25.32 0 0 0
04/03/2022
25.61
 1,000 25.61 25.61 25.61 0 0 0
03/03/2022
25.25
 2,000 25.25 25.25 25.25 0 0 0
02/03/2022
25.32
 2,900 25.32 25.32 25.32 0 0 0
01/03/2022
25.39
 4,000 25.32 25.39 25.32 0 0 0
28/02/2022
25.47
 0 25.47 25.47 25.47 0 0 0
25/02/2022
25.47
 100 25.47 25.47 25.47 0 0 0
24/02/2022
25.61
 2,500 25.61 25.61 25.61 2,500 0 0.1
23/02/2022
25.69
 6,000 25.47 25.69 25.47 0 0 0
22/02/2022
25.25
 0 25.25 25.25 25.25 0 0 0
21/02/2022
25.25
 2,200 25.25 25.25 25.17 0 0 0
18/02/2022
25.25
 400 25.25 25.25 25.25 0 0 0
17/02/2022
25.47
 9,100 25.10 25.47 25.10 4,000 0 0.1
16/02/2022
25.10
 0 25.10 25.10 25.10 0 0 0
15/02/2022
25.10
 0 25.10 25.10 25.10 0 0 0
14/02/2022
25.10
 1,200 25.10 25.10 25.10 0 0 0
11/02/2022
25.10
 0 25.10 25.10 25.10 0 0 0
10/02/2022
25.10
 2,232 25.10 25.10 25.10 0 0 0
09/02/2022
25.10
 124 25.10 25.10 25.10 0 0 0
08/02/2022
25.10
 1,200 25.10 25.10 25.10 0 0 0
07/02/2022
25.32
 2,500 25.10 25.32 25.10 0 0 0
28/01/2022
25.39
 0 25.39 25.39 25.39 0 0 0
27/01/2022
25.47
 1,020 25.39 25.47 25.39 0 0 0
26/01/2022
24.95
 200 24.95 24.95 24.95 0 0 0
25/01/2022
24.43
 0 24.43 24.43 24.43 0 0 0
24/01/2022
24.43
 1,000 24.43 24.43 24.43 0 0 0
21/01/2022
25.25
 0 25.25 25.25 25.25 0 0 0
20/01/2022
25.25
 100 25.25 25.25 25.25 0 0 0
19/01/2022
25.69
 0 25.69 25.69 25.69 0 0 0
18/01/2022
25.69
 0 25.69 25.69 25.69 0 0 0
17/01/2022
25.69
 100 24.88 25.69 25.69 0 0 0
14/01/2022
24.88
 500 24.88 24.88 24.88 0 0 0
13/01/2022
25.10
 0 25.10 25.10 25.10 0 0 0
12/01/2022
25.10
 0 25.10 25.10 25.10 0 0 0
11/01/2022
25.10
 520 25.10 25.10 25.10 0 0 0
10/01/2022
25.10
 1,923 25.10 25.10 25.10 0 0 0
07/01/2022
25.10
 4,000 25.10 25.10 25.10 0 0 0
06/01/2022
25.10
 5,520 25.10 25.10 25.10 0 0 0
05/01/2022
25.47
 10,404 25.17 25.47 25.10 0 0 0
04/01/2022: Cổ tức tiền mặt tỉ lệ: 7%
04/01/2022
25.10
 11,700 25.61 25.61 25.10 900 0 0.0
31/12/2021
25.25
 0 25.25 25.25 25.25 0 0 0
30/12/2021
25.10
 3,000 25.32 25.32 25.10 0 0 0
29/12/2021
25.32
 2,100 25.32 25.32 25.32 0 0 0
28/12/2021
25.32
 3,400 25.32 25.32 25.32 0 0 0
27/12/2021
25.17
 300 25.17 25.17 25.17 0 0 0
24/12/2021
25.82
 0 25.82 25.82 25.82 0 0 0
23/12/2021
25.82
 200 25.82 25.82 25.82 0 0 0
22/12/2021
25.32
 0 25.32 25.32 25.32 0 0 0
21/12/2021
25.32
 8,000 25.32 25.32 25.32 0 0 0
20/12/2021
25.32
 1,000 25.32 25.32 25.32 0 0 0
17/12/2021
25.32
 0 25.32 25.32 25.32 0 0 0
16/12/2021
25.32
 13,100 25.39 25.39 25.32 0 0 0
15/12/2021
25.32
 6,600 25.68 25.68 25.32 400 0 0.0
14/12/2021
25.32
 4,200 26.04 26.04 25.32 0 0 0
13/12/2021
25.68
 12,949 25.32 25.68 24.96 0 0 0
10/12/2021
25.32
 7,900 25.32 25.32 24.96 6,400 0 0.2
09/12/2021
25.25
 0 25.25 25.25 25.25 0 0 0
08/12/2021
25.32
 1,200 25.32 25.32 25.10 200 0 0.0
07/12/2021
25.32
 9,000 25.32 25.32 25.32 0 0 0
06/12/2021
25.32
 5,300 25.68 25.68 25.32 0 0 0
03/12/2021
25.32
 0 25.32 25.32 25.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |