CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

34.50
0.50
(1.47%)
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
(2026-02-11) 		-0.50 -1.46% 63,300 0 0
32.50
34.50
34
2 tháng
(2026-01-12) 		-1.30 -3.71% 145,200 100 0.0
32.50
35
34
3 tháng
(2025-12-15) 		-0.50 -1.46% 213,200 100 0.0
32.50
35
34
6 tháng
(2025-09-15) 		-0.30 -0.88% 546,500 -2,000 -0.1
29.24
35
34
12 tháng
(2025-03-18) 		1.63 5.09% 1,477,300 -113,400 -3.7
29.24
35.85
34
24 tháng
(2024-03-25) 		9.27 37.96% 3,350,117 -222,325 -7.3
23.63
35.85
34
36 tháng
(2023-03-29) 		12.91 62.06% 4,015,913 -219,594 -7.2
19.74
35.85
34
60 tháng
(2021-04-08) 		7.97 30.98% 5,429,941 -197,577 -6.5
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)
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
03/12/2019
20.50
 200 19.72 20.50 17.93 0 0 0
02/12/2019
21.04
 0 21.04 21.04 21.04 0 0 0
29/11/2019
21.04
 300 21.04 21.04 17.57 0 0 0
28/11/2019
20.62
 1,000 20.62 20.62 17.27 0 0 0
27/11/2019
20.32
 1,129 20.32 20.32 17.99 0 0 0
26/11/2019
21.16
 10 21.16 21.16 21.16 0 0 0
25/11/2019
21.16
 400 21.16 21.16 17.99 0 0 0
22/11/2019
21.16
 0 21.16 21.16 21.16 0 0 0
21/11/2019
21.16
 410 21.16 21.16 21.16 0 0 0
20/11/2019
21.16
 1,400 20.26 21.16 17.57 0 0 0
19/11/2019
21.28
 1,400 19.78 21.28 18.17 0 0 0
18/11/2019
21.33
 500 21.33 21.33 17.81 0 0 0
15/11/2019
19.84
 1,300 19.18 21.45 19.18 0 0 0
14/11/2019
19.90
 260 19.90 19.90 19.90 0 0 0
13/11/2019
23.13
 824 23.13 23.13 17.21 0 0 0
12/11/2019
20.20
 800 20.20 20.20 20.20 0 0 0
11/11/2019
20.02
 1,100 23.79 23.79 20.02 0 0 0
08/11/2019
21.16
 622 21.16 21.16 17.45 0 0 0
07/11/2019
21.10
 700 19.72 21.10 17.15 0 0 0
06/11/2019
19.84
 608 21.45 21.45 18.29 0 400 -0.0
05/11/2019
21.45
 600 21.45 21.45 21.45 0 0 0
04/11/2019
21.22
 400 19.18 21.22 19.12 0 0 0
01/11/2019
19.18
 0 19.18 19.18 19.18 0 0 0
31/10/2019
19.18
 338 19.18 19.18 19.18 0 0 0
30/10/2019
19.78
 200 19.78 19.78 17.39 0 0 0
29/10/2019
20.56
 8,200 20.38 20.56 20.32 0 0 0
28/10/2019
22.05
 340 22.05 22.05 18.41 0 0 0
25/10/2019
20.74
 648 22.53 22.53 20.74 0 0 0
24/10/2019
22.11
 500 22.11 22.11 22.11 0 0 0
23/10/2019
21.57
 5,230 21.57 21.57 21.57 0 0 0
22/10/2019
24.98
 1,000 24.98 24.98 24.98 0 0 0
21/10/2019
23.79
 1,300 21.51 23.79 21.51 0 0 0
18/10/2019
21.63
 100 21.63 21.63 21.63 0 0 0
17/10/2019
25.22
 2,400 22.17 25.22 22.17 0 0 0
16/10/2019
25.10
 800 26.18 26.18 25.10 0 0 0
15/10/2019
24.02
 800 20.98 24.02 24.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |