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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |