CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

30.50
0.80
(2.69%)
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
(2026-08-17) 		-1.90 -5.78% 238,900 2,600 0
30.50
32.90
30.50
2 tháng
(2026-07-16) 		-2.40 -7.19% 334,500 2,600 0
30.50
33.40
30.50
3 tháng
(2026-06-16) 		-1.71 -5.22% 403,800 2,600 0
30.50
33.40
30.50
6 tháng
(2026-03-18) 		-1.61 -4.94% 656,200 4,100 0.1
30.50
33.78
30.50
12 tháng
(2025-09-19) 		-0.30 -0.97% 1,172,500 2,100 -0.0
28.38
33.97
30.50
24 tháng
(2024-09-24) 		1.25 4.19% 3,071,709 -200,645 -6.7
28.38
34.79
30.50
36 tháng
(2023-10-02) 		10.67 52.51% 4,367,825 -217,624 -7.3
20.33
34.79
30.50
60 tháng
(2021-10-11) 		6.43 26.16% 5,897,830 -235,074 -7.9
17.61
34.79
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
24.78
 6,100 24.57 24.78 24.22 0 0 0
15/11/2021
24.57
 7,600 24.57 24.57 24.57 0 0 0
12/11/2021
24.57
 1,516 24.57 24.57 24.43 0 0 0
11/11/2021
24.57
 4,000 24.57 24.57 24.57 0 0 0
10/11/2021
24.57
 2,900 24.57 24.57 24.57 0 0 0
09/11/2021
24.57
 55,442 24.57 24.57 24.57 0 2,200 -0.1
08/11/2021
24.57
 71,000 24.57 24.57 24.57 0 8,400 -0.3
05/11/2021
24.57
 2,100 24.57 24.57 24.22 0 80 -0.0
04/11/2021
24.57
 5,000 24.57 24.57 24.57 0 0 0
03/11/2021
24.57
 17,000 24.64 24.64 24.57 0 0 0
02/11/2021
24.57
 21,200 24.57 24.57 24.57 0 0 0
01/11/2021
24.57
 6,200 24.57 24.57 24.57 0 0 0
29/10/2021
25.06
 26,040 24.22 25.06 24.22 0 0 0
28/10/2021
24.22
 5,100 24.29 24.29 24.22 0 0 0
27/10/2021
24.22
 30,700 24.36 24.57 24.22 0 30,700 -1.1
26/10/2021
24.92
 13,710 24.57 24.92 24.22 0 0 0
25/10/2021
24.57
 18,000 25.27 25.27 24.57 0 0 0
22/10/2021
24.57
 10,000 24.57 24.57 24.57 0 0 0
21/10/2021
24.64
 10,315 24.57 24.64 20.99 0 0 0
20/10/2021
24.64
 7,000 24.57 24.64 24.57 0 0 0
19/10/2021
24.64
 8,900 24.57 24.64 24.57 0 0 0
18/10/2021
24.57
 8,841 24.50 24.92 24.22 0 0 0
15/10/2021
24.57
 11,000 24.57 24.57 24.57 0 0 0
14/10/2021
24.57
 0 24.57 24.57 24.57 0 0 0
13/10/2021
24.57
 10,100 24.57 24.57 24.57 0 0 0
12/10/2021
24.57
 1,724 24.57 24.57 24.57 0 0 0
11/10/2021
24.57
 5,500 24.22 24.57 24.22 0 0 0
08/10/2021
24.57
 0 24.57 24.57 24.57 0 0 0
07/10/2021
24.57
 13,400 24.57 24.57 24.57 0 0 0
06/10/2021
24.22
 1,200 24.22 24.29 24.22 0 0 0
05/10/2021
25.27
 100 25.27 25.27 25.27 0 0 0
04/10/2021
22.47
 1,000 22.47 22.47 22.47 0 0 0
01/10/2021
24.22
 1,000 24.22 24.22 24.22 0 0 0
30/09/2021
24.22
 300 24.22 24.22 24.22 0 0 0
29/09/2021
24.22
 0 24.22 24.22 24.22 0 0 0
28/09/2021
24.22
 4,400 24.22 24.22 24.22 0 0 0
27/09/2021
24.08
 0 24.08 24.08 24.08 0 0 0
24/09/2021
24.08
 0 24.08 24.08 24.08 0 0 0
23/09/2021
24.01
 1,900 24.22 24.22 24.01 0 0 0
22/09/2021
24.22
 9,000 24.22 24.22 24.22 0 0 0
21/09/2021
24.50
 100 24.50 24.50 24.50 0 0 0
20/09/2021
24.29
 2,000 24.29 24.29 24.29 0 0 0
17/09/2021
24.15
 6,632 24.29 24.29 24.15 0 0 0
16/09/2021
24.22
 3,200 24.92 24.92 24.22 0 0 0
15/09/2021
24.57
 400 24.01 24.57 24.01 0 0 0
14/09/2021
24.01
 500 24.01 24.01 24.01 0 0 0
13/09/2021
24.22
 0 24.22 24.22 24.22 0 0 0
10/09/2021
24.22
 1,000 24.22 24.22 24.22 0 0 0
09/09/2021
24.22
 0 24.22 24.22 24.22 0 0 0
08/09/2021
24.22
 0 24.22 24.22 24.22 0 0 0
07/09/2021
24.22
 3,741 24.22 24.50 24.22 0 0 0
06/09/2021
24.36
 0 24.36 24.36 24.36 0 0 0
01/09/2021
24.50
 200 24.22 24.50 24.22 0 0 0
31/08/2021
24.29
 3,067 24.22 24.43 24.22 0 0 0
30/08/2021
24.57
 3,100 24.08 24.57 24.08 0 0 0
27/08/2021
23.87
 1,000 23.87 23.87 23.87 0 0 0
26/08/2021
24.92
 100 24.92 24.92 24.92 0 100 -0.0
25/08/2021
24.36
 2,000 24.36 24.36 24.36 0 0 0
24/08/2021
24.50
 900 24.50 24.50 24.50 900 0 0.0
23/08/2021
24.36
 2,900 24.36 24.43 24.36 0 0 0
20/08/2021
24.36
 8,800 24.36 24.36 24.36 0 0 0
19/08/2021
23.87
 1,000 23.87 23.87 23.87 0 0 0
18/08/2021
24.36
 0 24.36 24.36 24.36 0 0 0
17/08/2021
24.36
 0 24.36 24.36 24.36 0 0 0
16/08/2021
24.36
 1,100 24.36 24.36 24.36 0 0 0
13/08/2021
24.36
 0 24.36 24.36 24.36 0 0 0
12/08/2021
24.36
 200 24.36 24.36 20.71 0 0 0
11/08/2021
24.36
 1,900 24.50 24.50 24.36 0 0 0
10/08/2021
24.36
 2,500 24.36 24.36 24.36 0 0 0
09/08/2021
24.36
 1,200 24.57 24.57 24.36 0 0 0
06/08/2021
24.50
 800 24.50 24.50 24.50 0 0 0
05/08/2021
24.57
 5,600 24.57 24.57 24.50 0 2,500 -0.1
04/08/2021
24.50
 500 24.50 24.50 24.50 0 500 -0.0
03/08/2021
24.50
 900 24.50 24.50 24.50 0 0 0
02/08/2021
24.57
 700 24.78 24.78 24.57 0 0 0
30/07/2021
24.92
 500 24.92 24.92 24.92 0 500 -0.0
29/07/2021
24.92
 1,700 24.92 24.92 24.92 0 0 0
28/07/2021
24.50
 200 24.50 24.50 24.50 0 0 0
27/07/2021
24.43
 969 24.29 24.43 24.29 0 0 0
26/07/2021
24.22
 2,500 24.22 24.22 24.22 0 0 0
23/07/2021
24.22
 200 24.22 24.22 24.22 0 0 0
22/07/2021
24.29
 1,400 23.87 24.29 23.87 0 0 0
21/07/2021
24.22
 0 24.22 24.22 24.22 0 0 0
20/07/2021
24.22
 0 24.22 24.22 24.22 0 0 0
19/07/2021
24.22
 1,000 24.22 24.22 24.22 0 0 0
16/07/2021
24.57
 5,800 24.57 24.57 24.57 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/07/2021
24.92
 100 24.92 24.92 24.92 0 0 0
14/07/2021
24.08
 100 24.08 24.08 21.27 0 0 0
13/07/2021
22.64
 100 22.64 22.64 22.64 0 0 0
12/07/2021
24.08
 0 24.08 24.08 24.08 0 0 0
09/07/2021
24.08
 0 24.08 24.08 24.08 0 0 0
08/07/2021
24.08
 0 24.08 24.08 24.08 0 0 0
07/07/2021
24.08
 0 24.08 24.08 24.08 0 0 0
06/07/2021
24.01
 3,100 24.15 24.15 24.01 0 0 0
05/07/2021
24.01
 1,300 23.88 24.15 23.88 0 400 -0.0
02/07/2021
23.88
 843 24.29 24.29 23.88 0 0 0
01/07/2021
24.15
 126 24.15 24.15 24.15 0 0 0
30/06/2021
24.29
 100 24.29 24.29 24.29 0 0 0
29/06/2021
24.29
 100 24.29 24.36 24.29 0 0 0
28/06/2021
24.42
 100 24.42 24.42 24.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |