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)
25/01/2021
24.63
 4,100 24.70 24.70 24.63 1,000 0 0.0
22/01/2021
24.01
 1,350 24.70 24.70 24.01 0 0 0
21/01/2021
24.42
 100 24.42 24.42 23.67 0 0 0
20/01/2021
24.01
 3,400 23.74 24.29 23.74 2,300 0 0.1
19/01/2021
24.01
 0 24.01 24.01 24.01 0 0 0
18/01/2021
24.01
 7,600 23.94 24.01 23.94 7,600 0 0.3
15/01/2021
24.01
 1,500 24.01 24.01 20.45 0 0 0
14/01/2021
24.01
 2,300 24.63 24.63 23.67 0 0 0
13/01/2021
23.74
 6,120 23.74 23.74 23.74 6,000 0 0.2
12/01/2021
24.70
 2,000 24.70 24.70 24.70 1,900 0 0.1
11/01/2021: Cổ tức tiền mặt tỉ lệ: 4%
11/01/2021
24.29
 1,010 24.36 24.36 24.29 0 0 0
08/01/2021
24.01
 260 24.08 24.08 24.01 0 0 0
07/01/2021
23.81
 4,300 23.61 24.08 23.61 2,500 2,500 0.0
06/01/2021
24.08
 600 23.61 24.08 23.61 0 0 0
05/01/2021
23.81
 200 24.28 24.28 23.81 0 0 0
04/01/2021
24.08
 10,400 23.74 24.08 23.74 7,000 0 0.2
31/12/2020
23.74
 17,199 23.74 23.74 23.40 0 0 0
30/12/2020
23.74
 3,400 23.67 23.74 23.61 0 0 0
29/12/2020
23.47
 2,549 23.47 23.74 23.06 0 0 0
28/12/2020
23.47
 2,200 23.47 23.47 23.47 0 0 0
25/12/2020
23.47
 2,640 23.47 23.67 23.47 0 0 0
24/12/2020
23.47
 2,100 23.47 23.47 23.47 0 0 0
23/12/2020
23.74
 1,937 23.74 23.74 23.74 0 0 0
22/12/2020
23.74
 100 23.74 23.74 23.06 0 0 0
21/12/2020
23.67
 5,604 23.74 23.74 20.21 0 0 0
18/12/2020
23.74
 3,100 23.74 23.74 22.38 2,300 0 0.1
17/12/2020
23.74
 1,020 23.74 23.74 23.74 0 0 0
16/12/2020
23.74
 2,100 23.88 23.88 23.74 0 0 0
15/12/2020
23.88
 100 23.88 23.88 23.88 0 0 0
14/12/2020
23.81
 710 23.88 23.88 20.35 0 0 0
11/12/2020
23.88
 100 23.88 23.88 23.88 0 0 0
10/12/2020
23.74
 1,610 23.88 23.88 23.74 0 0 0
09/12/2020
23.88
 3,514 23.94 23.94 23.88 0 0 0
08/12/2020
23.88
 2,200 23.88 23.88 22.38 0 0 0
07/12/2020
23.88
 1,700 23.88 23.88 23.88 0 0 0
04/12/2020
23.88
 4,200 23.88 23.88 23.88 1,800 0 0.1
03/12/2020
23.94
 1,800 23.88 23.94 22.38 0 0 0
02/12/2020
23.74
 300 23.94 23.94 23.74 0 0 0
01/12/2020
23.88
 3,500 23.94 23.94 23.06 3,300 0 0.1
30/11/2020
23.88
 5,310 23.94 23.94 23.74 2,000 0 0.1
27/11/2020
24.08
 2,000 23.88 24.08 23.74 0 0 0
26/11/2020
24.01
 0 24.01 24.01 24.01 0 0 0
25/11/2020
24.01
 0 24.01 24.01 24.01 0 0 0
24/11/2020
24.01
 100 24.01 24.01 20.42 0 0 0
23/11/2020
23.94
 0 23.94 23.94 23.94 0 0 0
20/11/2020
23.94
 0 23.94 23.94 23.94 0 0 0
19/11/2020
24.01
 200 23.88 24.01 20.35 0 0 0
18/11/2020
23.94
 7,558 23.88 23.94 23.88 1,500 0 0.1
17/11/2020
23.81
 1,500 23.94 23.94 23.81 0 0 0
16/11/2020
23.74
 5,000 23.74 23.74 23.74 0 0 0
13/11/2020
23.06
 7 23.06 23.06 23.06 0 0 0
12/11/2020
23.06
 2,540 23.06 23.06 20.08 0 0 0
11/11/2020
23.61
 87 23.61 23.61 23.61 0 0 0
10/11/2020
23.61
 0 23.61 23.61 23.61 0 0 0
09/11/2020
23.67
 3,700 20.21 23.74 20.21 0 100 -0.0
06/11/2020
23.74
 3,000 23.74 23.74 23.74 1,500 0 0.1
05/11/2020
23.74
 1,500 23.74 23.74 23.74 0 0 0
04/11/2020
23.74
 1,000 20.08 24.08 20.08 0 100 -0.0
03/11/2020
23.61
 1,700 23.61 23.61 23.61 1,000 0 0.0
02/11/2020
23.61
 2,400 23.74 24.08 23.61 0 0 0
30/10/2020
23.81
 0 23.81 23.81 23.81 0 0 0
29/10/2020
23.81
 1,030 23.74 23.81 23.74 0 0 0
28/10/2020
24.08
 1,800 23.74 24.08 23.74 1,400 0 0.0
27/10/2020
23.81
 700 23.81 23.81 23.74 0 0 0
26/10/2020
24.08
 300 24.08 24.08 24.08 0 0 0
23/10/2020
23.94
 0 23.94 23.94 23.94 0 0 0
22/10/2020
23.88
 1,000 23.94 23.94 23.88 0 0 0
21/10/2020
23.88
 400 23.13 23.88 23.13 0 100 -0.0
20/10/2020
24.08
 1,000 24.08 24.08 24.08 500 0 0.0
19/10/2020
24.08
 500 24.08 24.08 24.08 0 0 0
16/10/2020
24.42
 0 24.42 24.42 24.42 0 0 0
15/10/2020
24.42
 500 24.42 24.42 24.42 0 0 0
14/10/2020
24.42
 700 24.35 24.42 24.35 0 0 0
13/10/2020
24.22
 0 24.22 24.22 24.22 0 0 0
12/10/2020
24.22
 0 24.22 24.22 24.22 0 0 0
09/10/2020
24.22
 0 24.22 24.22 24.22 0 0 0
08/10/2020
24.08
 500 24.35 24.35 20.35 0 0 0
07/10/2020
24.08
 1,000 23.74 24.08 23.74 0 0 0
06/10/2020
23.74
 0 23.74 23.74 23.74 0 0 0
05/10/2020
23.74
 0 23.74 23.74 23.74 0 0 0
02/10/2020
23.74
 200 23.74 23.74 23.74 0 0 0
01/10/2020
23.74
 1,711 23.74 23.74 23.74 1,700 0 0.1
30/09/2020
23.74
 5,400 23.74 23.74 23.74 1,600 0 0.1
29/09/2020
23.74
 2,300 23.74 23.74 23.74 700 0 0.0
28/09/2020
24.42
 200 24.42 24.42 20.76 0 0 0
25/09/2020
24.42
 100 24.42 24.42 24.42 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
24.42
 500 24.42 24.42 24.42 0 0 0
23/09/2020
22.97
 0 22.97 22.97 22.97 0 0 0
22/09/2020
22.97
 500 22.97 22.97 22.01 0 0 0
21/09/2020
22.91
 3,700 22.91 22.91 19.90 0 0 0
18/09/2020
22.49
 2,700 22.55 22.55 22.31 0 0 0
17/09/2020
22.79
 0 22.79 22.79 22.79 0 0 0
16/09/2020
22.79
 0 22.79 22.79 22.79 0 0 0
15/09/2020
22.79
 1,000 22.79 22.79 22.79 1,000 0 0.0
14/09/2020
23.52
 2,000 22.79 23.52 22.79 1,000 0 0.0
11/09/2020
22.79
 2,600 23.21 23.52 22.79 1,600 0 0.1
10/09/2020
22.79
 1,600 22.61 22.79 22.61 0 0 0
09/09/2020
22.19
 51 22.19 22.19 22.19 600 0 0.0
08/09/2020
22.19
 600 22.19 22.19 19.90 600 0 0.0
07/09/2020
22.19
 650 22.19 22.19 19.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |