CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.50
-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
(2026-05-13) 		-0.20 -0.58% 105,400 0 0
33.60
34.20
34
2 tháng
(2026-04-13) 		-0.50 -1.45% 201,600 0 0
33.60
34.50
34
3 tháng
(2026-03-16) 		-0.50 -1.45% 288,600 1,500 0.1
33
34.80
34
6 tháng
(2025-12-15) 		-0.20 -0.58% 502,000 1,600 0.1
32.50
35
34
12 tháng
(2025-06-17) 		1.93 6.02% 1,375,600 -300 -0.0
29.24
35.85
34
24 tháng
(2024-06-24) 		6.77 24.86% 3,256,933 -223,145 -7.3
27.23
35.85
34
36 tháng
(2023-06-28) 		13.21 63.50% 4,209,809 -218,024 -7.2
20.17
35.85
34
60 tháng
(2021-07-08) 		9.19 37.04% 5,596,039 -240,374 -8.0
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)
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
14/10/2019
20.98
 100 20.98 20.98 20.98 0 0 0
11/10/2019
23.79
 600 20.92 23.79 19.54 0 0 0
10/10/2019
22.95
 300 22.95 22.95 22.95 0 0 0
09/10/2019
19.96
 0 19.96 19.96 19.96 0 0 0
08/10/2019
19.96
 100 19.96 19.96 19.96 0 0 0
07/10/2019
17.39
 0 17.39 17.39 17.39 0 0 0
04/10/2019
17.39
 0 17.39 17.39 17.39 0 0 0
03/10/2019
17.39
 0 17.39 17.39 17.39 0 0 0
02/10/2019
17.39
 0 17.39 17.39 17.39 0 0 0
01/10/2019
17.39
 600 17.39 17.39 15.36 0 0 0
30/09/2019
18.05
 0 18.05 18.05 18.05 0 0 0
27/09/2019
18.05
 1,900 18.05 18.05 18.05 0 0 0
26/09/2019
19.18
 0 19.18 19.18 19.18 0 0 0
25/09/2019
19.18
 300 19.18 19.18 19.18 0 0 0
24/09/2019
20.62
 0 20.62 20.62 20.62 0 0 0
23/09/2019
20.62
 0 20.62 20.62 20.62 0 0 0
20/09/2019
20.62
 12,000 20.62 20.62 20.62 0 4,000 -0.1
19/09/2019
17.93
 300 17.93 17.93 16.85 0 0 0
18/09/2019
19.78
 400 19.78 19.78 19.78 0 0 0
17/09/2019
21.51
 1,700 22.83 22.83 21.51 0 0 0
16/09/2019
23.90
 2,800 26.77 26.77 23.90 0 0 0
13/09/2019
25.88
 800 25.88 25.88 25.88 0 0 0
12/09/2019
23.31
 3,100 24.38 24.38 23.31 2,000 0 0.1
11/09/2019
24.20
 3,000 23.31 24.20 23.31 2,000 0 0.1
10/09/2019
26.18
 900 26.18 26.18 26.18 0 0 0
09/09/2019
22.17
 1,600 25.40 25.40 19.72 0 0 0
06/09/2019
22.17
 100 22.17 22.17 22.17 0 0 0
05/09/2019
26.24
 700 25.10 26.24 25.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |