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)
04/05/2020
23.04
 10,600 24.31 24.31 22.79 0 0 0
29/04/2020
23.10
 100 23.10 23.10 21.27 0 0 0
28/04/2020
22.37
 0 22.37 22.37 22.37 0 0 0
27/04/2020
22.37
 3,892 22.37 22.43 22.37 0 0 0
24/04/2020
21.88
 1,000 22.49 22.49 21.88 0 0 0
23/04/2020
22.49
 600 22.49 22.49 22.49 0 0 0
22/04/2020
22.49
 5,634 21.39 22.55 21.39 0 0 0
21/04/2020
22.79
 200 21.39 22.79 21.39 0 0 0
20/04/2020
23.10
 5,400 22.49 24.31 22.49 0 0 0
17/04/2020
21.39
 600 21.27 21.39 21.27 0 0 0
16/04/2020
21.27
 400 21.27 21.27 21.27 0 0 0
15/04/2020
21.27
 2,400 21.27 21.27 20.67 0 1,000 -0.0
14/04/2020
21.15
 300 21.21 21.27 17.99 0 0 0
13/04/2020
20.67
 1,300 23.64 23.64 20.48 0 0 0
10/04/2020
22.31
 200 22.31 22.31 17.69 0 0 0
09/04/2020
20.67
 500 20.67 21.15 20.67 0 0 0
08/04/2020
21.15
 400 21.27 21.27 21.09 0 0 0
07/04/2020
21.27
 0 21.27 21.27 21.27 0 0 0
06/04/2020
21.27
 1,900 21.27 21.27 21.27 0 0 0
03/04/2020
21.64
 34 21.64 21.64 21.64 0 34 -0.0
01/04/2020
21.27
 1,400 22.31 22.31 21.27 0 0 0
31/03/2020
20.67
 3,600 20.36 20.67 19.75 0 0 0
30/03/2020
20.67
 200 20.67 20.67 20.67 0 0 0
27/03/2020
21.52
 700 21.52 21.52 17.69 0 0 0
26/03/2020
20.67
 3,000 22.00 22.06 20.60 0 0 0
25/03/2020
20.67
 1,791 20.67 20.67 17.75 0 0 0
24/03/2020
20.67
 1,600 21.21 21.21 20.36 0 0 0
23/03/2020
19.45
 16,300 21.52 21.52 19.45 0 0 0
20/03/2020
21.09
 0 21.09 21.09 21.09 0 0 0
19/03/2020
20.67
 4,700 23.04 23.04 20.67 0 0 0
18/03/2020
22.37
 1,100 22.37 22.37 18.84 0 0 0
17/03/2020
22.37
 806 21.27 22.37 21.27 0 0 0
16/03/2020
21.27
 1,600 22.00 22.06 21.27 0 0 0
13/03/2020
21.27
 100 21.27 21.27 21.27 0 0 0
12/03/2020
22.43
 1,000 22.43 22.43 22.43 0 0 0
11/03/2020
21.27
 1,000 21.27 21.27 21.27 0 0 0
10/03/2020
23.46
 1,006 23.46 23.46 23.46 0 0 0
09/03/2020
21.21
 1,100 20.67 21.21 20.67 0 0 0
06/03/2020
21.09
 700 21.27 21.27 21.09 0 0 0
05/03/2020
22.18
 0 22.18 22.18 22.18 0 0 0
04/03/2020
21.27
 2,700 22.73 22.73 21.27 1,000 0 0.0
03/03/2020
21.27
 0 21.27 21.27 21.27 0 0 0
02/03/2020
21.27
 1,200 21.27 21.27 21.27 0 0 0
28/02/2020
24.19
 1,800 24.19 24.19 24.19 0 0 0
27/02/2020
21.58
 200 21.82 21.82 21.58 0 0 0
26/02/2020
22.12
 1,900 21.27 22.12 21.27 0 0 0
25/02/2020
21.88
 100 21.88 21.88 18.78 0 0 0
24/02/2020
21.88
 1,100 19.15 22.43 19.15 0 100 -0.0
21/02/2020
22.49
 100 22.49 22.49 22.49 0 0 0
20/02/2020
22.61
 0 22.61 22.61 22.61 0 0 0
19/02/2020
21.76
 1,711 23.34 23.34 20.67 0 0 0
18/02/2020
21.58
 3,400 21.58 21.58 21.58 3,100 0 0.1
17/02/2020
22.79
 1,100 22.79 22.79 21.27 0 0 0
14/02/2020
21.52
 500 21.52 21.52 21.52 0 0 0
13/02/2020
21.76
 7,705 21.52 21.76 21.27 4,000 0 0.1
12/02/2020
21.27
 3,300 21.52 21.88 21.27 2,100 0 0.1
11/02/2020
21.52
 2,100 24.13 24.13 18.29 0 0 0
10/02/2020
21.52
 1,000 21.52 21.52 21.52 0 0 0
07/02/2020
21.27
 5,800 22.85 22.85 21.27 0 0 0
06/02/2020
20.67
 7,200 21.27 21.27 20.67 0 0 0
05/02/2020
22.97
 800 22.97 22.97 22.97 0 0 0
04/02/2020
21.21
 3,113 20.91 21.21 20.67 0 0 0
03/02/2020
20.60
 4,507 18.96 20.67 18.84 0 1,107 -0.0
31/01/2020
20.06
 4,000 21.52 21.52 20.06 0 0 0
30/01/2020
21.88
 3,829 20.06 21.88 20.06 0 0 0
22/01/2020
20.06
 19,000 20.24 20.24 19.75 400 0 0.0
21/01/2020
20.67
 1,100 20.67 20.67 20.36 0 0 0
20/01/2020
20.67
 3,900 21.33 21.33 20.48 0 0 0
17/01/2020
21.33
 0 21.33 21.33 21.33 0 0 0
16/01/2020
20.67
 1,900 22.12 22.12 20.67 0 0 0
15/01/2020
20.67
 1,000 20.67 20.67 20.67 0 0 0
14/01/2020
20.67
 5,600 21.46 21.46 20.67 0 0 0
13/01/2020
20.67
 1,800 21.27 21.27 20.67 0 0 0
10/01/2020
22.12
 0 22.12 22.12 22.12 0 0 0
09/01/2020
22.12
 0 22.12 22.12 22.12 0 0 0
08/01/2020
21.27
 2,400 23.28 23.28 18.96 1,400 0 0.0
07/01/2020
21.27
 1,800 22.43 22.43 17.26 0 0 0
06/01/2020
19.75
 11,000 23.76 23.76 19.75 0 0 0
03/01/2020
21.27
 2,500 22.43 22.43 17.32 0 0 0
02/01/2020
20.36
 100 20.36 20.36 20.36 0 0 0
31/12/2019
23.89
 1,100 23.89 23.89 19.51 0 0 0
30/12/2019
21.88
 1,000 23.89 23.89 21.88 0 0 0
27/12/2019
21.15
 100 21.15 21.15 21.15 0 0 0
26/12/2019
24.86
 200 24.86 24.86 19.63 0 0 0
25/12/2019
23.04
 0 23.04 23.04 23.04 0 0 0
24/12/2019
23.04
 600 23.04 23.04 17.57 0 0 0
23/12/2019
20.67
 500 20.67 20.67 20.60 0 0 0
20/12/2019
24.19
 0 24.19 24.19 24.19 0 0 0
19/12/2019
24.19
 0 24.19 24.19 24.19 0 0 0
18/12/2019
24.01
 600 24.37 24.37 18.11 300 0 0.0
17/12/2019
21.27
 1,100 21.27 21.27 20.18 0 0 0
16/12/2019
23.70
 0 23.70 23.70 23.70 0 0 0
13/12/2019
23.70
 600 23.70 23.70 17.57 0 0 0
12/12/2019
20.67
 100 20.67 20.67 20.67 0 0 0
11/12/2019
24.19
 200 24.19 24.19 18.11 0 0 0
10/12/2019: Cổ tức tiền mặt tỉ lệ: 7%
10/12/2019
21.27
 1,000 21.27 21.27 21.27 0 0 0
09/12/2019
24.98
 600 24.98 24.98 20.08 0 0 0
06/12/2019
23.61
 650 23.61 23.61 17.51 0 0 0
05/12/2019
20.62
 1,300 20.02 20.62 17.99 0 0 0
04/12/2019
21.16
 300 21.16 21.16 17.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |