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)
18/02/2021
24.74
 4,100 24.74 24.74 24.74 0 0 0
17/02/2021
24.74
 9,100 25.31 25.31 24.74 0 0 0
09/02/2021
24.74
 8,000 24.74 24.74 24.74 0 0 0
08/02/2021
25.59
 100 24.81 25.59 25.59 0 0 0
05/02/2021
24.81
 3,100 25.80 25.80 21.63 0 0 0
04/02/2021
25.45
 0 25.45 25.45 25.45 0 0 0
03/02/2021
25.52
 3,500 25.38 25.52 25.38 0 0 0
02/02/2021
25.31
 1,000 25.31 25.31 25.31 0 0 0
01/02/2021
25.31
 10,500 25.24 25.31 25.16 0 500 -0.0
29/01/2021
25.45
 5,300 25.16 25.45 25.02 0 1,000 -0.0
28/01/2021
24.67
 1,200 24.67 24.74 24.67 0 1,000 -0.0
27/01/2021
25.45
 100 25.45 25.45 25.45 0 0 0
26/01/2021
24.74
 8,800 24.53 24.74 24.46 2,000 0 0.1
25/01/2021
25.38
 4,100 25.45 25.45 25.38 1,000 0 0.0
22/01/2021
24.74
 1,350 25.45 25.45 24.74 0 0 0
21/01/2021
25.16
 100 25.16 25.16 24.39 0 0 0
20/01/2021
24.74
 3,400 24.46 25.02 24.46 2,300 0 0.1
19/01/2021
24.74
 0 24.74 24.74 24.74 0 0 0
18/01/2021
24.74
 7,600 24.67 24.74 24.67 7,600 0 0.3
15/01/2021
24.74
 1,500 24.74 24.74 21.06 0 0 0
14/01/2021
24.74
 2,300 25.38 25.38 24.39 0 0 0
13/01/2021
24.46
 6,120 24.46 24.46 24.46 6,000 0 0.2
12/01/2021
25.45
 2,000 25.45 25.45 25.45 1,900 0 0.1
11/01/2021: Cổ tức tiền mặt tỉ lệ: 4%
11/01/2021
25.02
 1,010 25.09 25.09 25.02 0 0 0
08/01/2021
24.74
 260 24.81 24.81 24.74 0 0 0
07/01/2021
24.53
 4,300 24.32 24.81 24.32 2,500 2,500 0.0
06/01/2021
24.81
 600 24.32 24.81 24.32 0 0 0
05/01/2021
24.53
 200 25.02 25.02 24.53 0 0 0
04/01/2021
24.81
 10,400 24.46 24.81 24.46 7,000 0 0.2
31/12/2020
24.46
 17,199 24.46 24.46 24.11 0 0 0
30/12/2020
24.46
 3,400 24.39 24.46 24.32 0 0 0
29/12/2020
24.18
 2,549 24.18 24.46 23.76 0 0 0
28/12/2020
24.18
 2,200 24.18 24.18 24.18 0 0 0
25/12/2020
24.18
 2,640 24.18 24.39 24.18 0 0 0
24/12/2020
24.18
 2,100 24.18 24.18 24.18 0 0 0
23/12/2020
24.46
 1,937 24.46 24.46 24.46 0 0 0
22/12/2020
24.46
 100 24.46 24.46 23.76 0 0 0
21/12/2020
24.39
 5,604 24.46 24.46 20.83 0 0 0
18/12/2020
24.46
 3,100 24.46 24.46 23.06 2,300 0 0.1
17/12/2020
24.46
 1,020 24.46 24.46 24.46 0 0 0
16/12/2020
24.46
 2,100 24.60 24.60 24.46 0 0 0
15/12/2020
24.60
 100 24.60 24.60 24.60 0 0 0
14/12/2020
24.53
 710 24.60 24.60 20.97 0 0 0
11/12/2020
24.60
 100 24.60 24.60 24.60 0 0 0
10/12/2020
24.46
 1,610 24.60 24.60 24.46 0 0 0
09/12/2020
24.60
 3,514 24.67 24.67 24.60 0 0 0
08/12/2020
24.60
 2,200 24.60 24.60 23.06 0 0 0
07/12/2020
24.60
 1,700 24.60 24.60 24.60 0 0 0
04/12/2020
24.60
 4,200 24.60 24.60 24.60 1,800 0 0.1
03/12/2020
24.67
 1,800 24.60 24.67 23.06 0 0 0
02/12/2020
24.46
 300 24.67 24.67 24.46 0 0 0
01/12/2020
24.60
 3,500 24.67 24.67 23.76 3,300 0 0.1
30/11/2020
24.60
 5,310 24.67 24.67 24.46 2,000 0 0.1
27/11/2020
24.81
 2,000 24.60 24.81 24.46 0 0 0
26/11/2020
24.74
 0 24.74 24.74 24.74 0 0 0
25/11/2020
24.74
 0 24.74 24.74 24.74 0 0 0
24/11/2020
24.74
 100 24.74 24.74 21.04 0 0 0
23/11/2020
24.67
 0 24.67 24.67 24.67 0 0 0
20/11/2020
24.67
 0 24.67 24.67 24.67 0 0 0
19/11/2020
24.74
 200 24.60 24.74 20.97 0 0 0
18/11/2020
24.67
 7,558 24.60 24.67 24.60 1,500 0 0.1
17/11/2020
24.53
 1,500 24.67 24.67 24.53 0 0 0
16/11/2020
24.46
 5,000 24.46 24.46 24.46 0 0 0
13/11/2020
23.76
 7 23.76 23.76 23.76 0 0 0
12/11/2020
23.76
 2,540 23.76 23.76 20.69 0 0 0
11/11/2020
24.32
 87 24.32 24.32 24.32 0 0 0
10/11/2020
24.32
 0 24.32 24.32 24.32 0 0 0
09/11/2020
24.39
 3,700 20.83 24.46 20.83 0 100 -0.0
06/11/2020
24.46
 3,000 24.46 24.46 24.46 1,500 0 0.1
05/11/2020
24.46
 1,500 24.46 24.46 24.46 0 0 0
04/11/2020
24.46
 1,000 20.69 24.81 20.69 0 100 -0.0
03/11/2020
24.32
 1,700 24.32 24.32 24.32 1,000 0 0.0
02/11/2020
24.32
 2,400 24.46 24.81 24.32 0 0 0
30/10/2020
24.53
 0 24.53 24.53 24.53 0 0 0
29/10/2020
24.53
 1,030 24.46 24.53 24.46 0 0 0
28/10/2020
24.81
 1,800 24.46 24.81 24.46 1,400 0 0.0
27/10/2020
24.53
 700 24.53 24.53 24.46 0 0 0
26/10/2020
24.81
 300 24.81 24.81 24.81 0 0 0
23/10/2020
24.67
 0 24.67 24.67 24.67 0 0 0
22/10/2020
24.60
 1,000 24.67 24.67 24.60 0 0 0
21/10/2020
24.60
 400 23.83 24.60 23.83 0 100 -0.0
20/10/2020
24.81
 1,000 24.81 24.81 24.81 500 0 0.0
19/10/2020
24.81
 500 24.81 24.81 24.81 0 0 0
16/10/2020
25.16
 0 25.16 25.16 25.16 0 0 0
15/10/2020
25.16
 500 25.16 25.16 25.16 0 0 0
14/10/2020
25.16
 700 25.09 25.16 25.09 0 0 0
13/10/2020
24.95
 0 24.95 24.95 24.95 0 0 0
12/10/2020
24.95
 0 24.95 24.95 24.95 0 0 0
09/10/2020
24.95
 0 24.95 24.95 24.95 0 0 0
08/10/2020
24.81
 500 25.09 25.09 20.97 0 0 0
07/10/2020
24.81
 1,000 24.46 24.81 24.46 0 0 0
06/10/2020
24.46
 0 24.46 24.46 24.46 0 0 0
05/10/2020
24.46
 0 24.46 24.46 24.46 0 0 0
02/10/2020
24.46
 200 24.46 24.46 24.46 0 0 0
01/10/2020
24.46
 1,711 24.46 24.46 24.46 1,700 0 0.1
30/09/2020
24.46
 5,400 24.46 24.46 24.46 1,600 0 0.1
29/09/2020
24.46
 2,300 24.46 24.46 24.46 700 0 0.0
28/09/2020
25.16
 200 25.16 25.16 21.39 0 0 0
25/09/2020
25.16
 100 25.16 25.16 25.16 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/281 (Volume + 2.81%, Ratio=0.03)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.69 (Volume + 9.69%, Ratio=0.10)
24/09/2020
25.16
 500 25.16 25.16 25.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |