CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

34.20
0.50
(1.48%)
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
(2025-12-29) 		0.30 0.89% 81,000 0 0
33.50
35
33.80
2 tháng
(2025-11-28) 		0.10 0.29% 176,800 -100 -0.0
33.50
35
33.80
3 tháng
(2025-10-29) 		0.97 2.94% 309,700 -2,100 -0.1
32.15
35
33.80
6 tháng
(2025-07-31) 		1.17 3.55% 783,400 -2,100 -0.1
29.24
35.85
33.80
12 tháng
(2025-02-03) 		3.35 10.92% 1,692,535 -204,845 -6.7
29.24
35.85
33.80
24 tháng
(2024-02-07) 		9.17 36.94% 3,290,930 -222,425 -7.3
23.63
35.85
33.80
36 tháng
(2023-02-13) 		12.37 57.22% 3,958,650 -208,994 -7.0
19.74
35.85
33.80
60 tháng
(2021-02-22) 		8.84 35.11% 5,518,695 -122,177 -3.8
18.15
35.85
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
29.52
 1,000 29.52 29.52 29.52 0 0 0
03/09/2019
25.76
 0 25.76 25.76 25.76 0 0 0
30/08/2019
25.76
 300 25.76 25.76 25.76 0 0 0
29/08/2019
25.70
 0 25.70 25.70 25.70 0 0 0
28/08/2019
25.70
 500 25.70 25.70 25.70 400 0 0.0
27/08/2019
26.30
 2,300 24.50 26.30 24.50 600 0 0.0
26/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13.61 (Volume + 13.61%, Ratio=0.14)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13.37 (Volume + 13.37%, Ratio=0.13)
26/08/2019
22.95
 2,100 22.95 22.95 22.95 0 0 0
23/08/2019
20.90
 300 19.55 20.90 19.22 200 0 0.0
22/08/2019
22.57
 1,500 22.57 22.57 22.57 0 0 0
21/08/2019
20.24
 0 20.24 20.24 20.24 0 0 0
20/08/2019
20.24
 100 20.24 20.24 16.85 0 0 0
19/08/2019
19.55
 10,000 19.55 20.01 16.15 0 0 0
16/08/2019
18.99
 100 18.99 18.99 14.71 0 0 0
15/08/2019
17.27
 0 17.27 17.27 17.27 0 0 0
14/08/2019
17.27
 0 17.27 17.27 17.27 0 0 0
13/08/2019
17.27
 100 17.27 17.27 16.34 0 0 0
12/08/2019
19.17
 0 19.17 19.17 19.17 0 0 0
09/08/2019
19.17
 0 19.17 19.17 19.17 0 0 0
08/08/2019
19.17
 0 19.17 19.17 19.17 0 0 0
07/08/2019
19.17
 0 19.17 19.17 19.17 0 0 0
06/08/2019
19.17
 0 19.17 19.17 19.17 0 0 0
05/08/2019
19.17
 300 19.17 19.17 15.82 0 0 0
02/08/2019
18.62
 1,100 18.06 18.62 14.89 0 0 0
01/08/2019
17.50
 0 17.50 17.50 17.50 0 0 0
31/07/2019
17.50
 100 17.50 17.50 17.03 0 100 -0.0
30/07/2019
20.01
 10,000 20.01 20.01 15.68 10,000 0 0.4
29/07/2019
18.43
 0 18.43 18.43 18.43 0 0 0
26/07/2019
19.50
 200 17.31 19.50 17.31 0 100 -0.0
25/07/2019
19.92
 700 19.55 19.92 19.55 0 0 0
24/07/2019
19.08
 200 15.59 19.08 15.59 0 100 -0.0
23/07/2019
19.55
 200 17.03 19.55 17.03 0 100 -0.0
22/07/2019
19.55
 100 19.55 19.55 19.55 100 0 0.0
19/07/2019
19.55
 1,400 19.50 19.55 19.50 0 0 0
18/07/2019
18.24
 0 18.24 18.24 18.24 0 0 0
17/07/2019
19.55
 200 16.89 19.55 16.89 0 100 -0.0
16/07/2019
19.55
 8,000 19.55 19.55 19.55 7,800 0 0.3
15/07/2019
19.55
 2,100 16.57 19.55 16.57 0 100 -0.0
12/07/2019
19.55
 200 16.61 19.55 16.61 0 100 -0.0
11/07/2019
19.55
 5,200 19.55 19.55 19.55 5,200 4,200 0.0
10/07/2019
18.52
 0 18.52 18.52 18.52 0 0 0
09/07/2019
18.52
 0 18.52 18.52 18.52 0 0 0
08/07/2019
18.52
 0 18.52 18.52 18.52 0 0 0
05/07/2019
18.52
 0 18.52 18.52 18.52 0 0 0
04/07/2019
18.15
 100 18.52 18.52 18.52 100 0 0.0
03/07/2019
18.15
 100 18.15 18.15 18.15 100 0 0.0
02/07/2019
18.52
 100 18.52 18.52 18.52 0 0 0
01/07/2019
16.61
 0 16.61 16.61 16.61 0 0 0
28/06/2019
16.61
 0 16.61 16.61 16.61 0 0 0
27/06/2019
16.61
 100 16.61 16.61 16.61 0 100 -0.0
26/06/2019
19.55
 2,200 19.55 19.55 19.55 0 0 0
25/06/2019
18.62
 100 18.62 18.62 18.62 100 0 0.0
24/06/2019
18.62
 500 18.62 18.62 18.62 500 0 0.0
21/06/2019
18.62
 9,600 18.62 18.62 18.62 5,800 0 0.2
20/06/2019
18.62
 5,900 18.62 18.62 18.62 4,100 0 0.2
19/06/2019
17.69
 0 17.69 17.69 17.69 0 0 0
18/06/2019
17.69
 100 17.69 17.69 17.69 100 0 0.0
17/06/2019
18.62
 1,200 18.62 18.62 18.62 1,200 0 0.0
14/06/2019
18.62
 1,600 18.62 18.62 15.82 1,600 0 0.1
13/06/2019
18.62
 1,400 18.62 18.62 18.62 0 0 0
12/06/2019
18.38
 2,000 18.38 18.38 18.38 0 0 0
11/06/2019
18.52
 0 18.52 18.52 18.52 0 0 0
10/06/2019
18.38
 3,000 18.62 18.62 18.38 0 0 0
07/06/2019
18.15
 10,000 18.15 18.62 18.15 0 0 0
06/06/2019
17.69
 0 17.69 17.69 17.69 0 0 0
05/06/2019
17.69
 0 17.69 17.69 17.69 0 0 0
04/06/2019
17.69
 8,900 17.31 17.69 14.75 5,100 0 0.2
03/06/2019
17.31
 100 17.31 17.31 17.31 100 0 0.0
31/05/2019
17.27
 8,000 17.27 17.27 12.80 2,600 0 0.1
30/05/2019
15.03
 100 15.03 15.03 15.03 0 100 -0.0
29/05/2019
17.69
 5,100 15.54 17.69 15.03 5,000 100 0.2
28/05/2019
17.64
 100 17.64 17.64 14.01 0 0 0
27/05/2019
17.22
 500 15.36 17.22 15.36 200 200 0
24/05/2019
15.27
 45 15.27 15.27 15.27 0 0 0
23/05/2019
15.27
 100 15.27 15.27 15.27 0 100 -0.0
22/05/2019
17.92
 200 17.92 17.92 17.92 0 0 0
21/05/2019
16.38
 0 16.38 16.38 16.38 0 0 0
20/05/2019
16.38
 0 16.38 16.38 16.38 0 0 0
17/05/2019
16.38
 110 16.38 16.38 16.38 0 100 -0.0
16/05/2019
18.15
 100 18.15 18.15 13.64 0 0 0
15/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
14/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
13/05/2019
16.01
 100 16.01 16.01 16.01 0 100 -0.0
10/05/2019
18.80
 100 18.80 18.80 18.80 0 0 0
09/05/2019
16.38
 0 16.38 16.38 16.38 0 0 0
08/05/2019
16.38
 100 16.38 16.38 16.38 0 100 -0.0
07/05/2019
19.08
 400 18.62 19.08 18.62 100 0 0.0
06/05/2019
18.62
 5,000 18.62 18.62 18.62 5,000 0 0.2
03/05/2019
17.69
 16,100 17.64 17.69 13.73 1,900 0 0.1
02/05/2019
16.10
 1,000 16.10 16.10 16.10 900 100 0.0
26/04/2019
17.69
 104 17.69 17.69 17.69 0 0 0
25/04/2019
15.45
 100 15.45 15.45 15.45 0 100 -0.0
24/04/2019
18.15
 200 18.15 18.15 13.78 0 0 0
23/04/2019
16.20
 0 16.20 16.20 16.20 0 0 0
22/04/2019
16.20
 0 16.20 16.20 16.20 0 0 0
19/04/2019
16.20
 100 16.20 16.20 16.20 0 100 -0.0
18/04/2019
18.29
 1,100 18.15 18.29 13.54 0 0 0
17/04/2019
15.92
 0 15.92 15.92 15.92 0 0 0
16/04/2019
15.92
 0 15.92 15.92 15.92 0 0 0
12/04/2019
15.92
 100 15.92 15.92 15.92 0 100 -0.0
11/04/2019
18.15
 100 18.15 18.15 18.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |