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
(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)
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
10/04/2019
16.29
 0 16.29 16.29 16.29 0 0 0
09/04/2019
16.29
 0 16.29 16.29 16.29 0 0 0
08/04/2019
16.29
 0 16.29 16.29 16.29 0 0 0
05/04/2019
16.29
 0 16.29 16.29 16.29 0 0 0
04/04/2019
16.29
 200 16.29 16.29 16.29 200 0 0.0
03/04/2019
15.82
 0 15.82 15.82 15.82 0 0 0
02/04/2019
15.82
 0 15.82 15.82 15.82 0 0 0
01/04/2019
15.82
 0 15.82 15.82 15.82 0 0 0
29/03/2019
15.82
 0 15.82 15.82 15.82 0 0 0
28/03/2019
15.82
 0 15.82 15.82 15.82 0 0 0
27/03/2019
15.82
 0 15.82 15.82 15.82 0 0 0
26/03/2019
15.82
 0 15.82 15.82 15.82 0 0 0
25/03/2019
15.82
 2,900 15.82 15.82 15.82 2,700 0 0.1
22/03/2019
15.82
 300 15.82 15.82 13.45 0 0 0
21/03/2019
15.82
 300 15.82 15.82 15.82 0 0 0
20/03/2019
15.82
 500 15.82 15.82 15.36 500 0 0.0
19/03/2019
15.82
 200 15.82 15.82 11.82 0 0 0
18/03/2019
13.87
 100 13.87 13.87 13.87 0 100 -0.0
15/03/2019
16.29
 203 16.29 16.29 16.29 0 0 0
14/03/2019
14.89
 0 14.89 14.89 14.89 0 0 0
13/03/2019
14.89
 100 14.89 14.89 13.45 0 100 -0.0
12/03/2019
15.82
 13 15.82 15.82 15.82 0 0 0
11/03/2019
15.82
 4 15.82 15.82 15.82 0 0 0
08/03/2019
15.82
 0 15.82 15.82 15.82 0 0 0
07/03/2019
15.82
 100 15.82 15.82 13.50 0 0 0
06/03/2019
15.36
 200 15.36 15.36 15.36 200 0 0.0
05/03/2019
15.36
 1,100 15.36 15.36 13.08 0 0 0
04/03/2019
15.36
 0 15.36 15.36 15.36 0 0 0
01/03/2019
15.36
 2,800 15.36 15.36 15.36 2,800 0 0.1
28/02/2019
15.36
 5,100 13.73 15.36 13.73 0 100 -0.0
27/02/2019
15.36
 0 15.36 15.36 15.36 0 0 0
26/02/2019
15.36
 0 15.36 15.36 15.36 0 0 0
25/02/2019
15.36
 0 15.36 15.36 15.36 0 0 0
22/02/2019
15.36
 0 15.36 15.36 15.36 0 0 0
21/02/2019
15.36
 100 15.36 15.36 15.36 0 0 0
20/02/2019
15.13
 100 15.13 15.13 15.13 0 0 0
19/02/2019
14.80
 0 14.80 14.80 14.80 0 0 0
18/02/2019
14.80
 0 14.80 14.80 14.80 0 0 0
15/02/2019
14.80
 100 14.80 14.80 14.80 100 0 0.0
14/02/2019
14.80
 0 14.80 14.80 14.80 0 0 0
13/02/2019
14.80
 0 14.80 14.80 14.80 0 0 0
12/02/2019
14.80
 100 14.80 14.80 14.80 0 0 0
11/02/2019
14.66
 0 14.66 14.66 14.66 0 0 0
01/02/2019
14.66
 100 14.66 14.66 14.66 0 0 0
31/01/2019
14.43
 0 14.43 14.43 14.43 0 0 0
30/01/2019
14.43
 800 14.43 14.43 14.43 0 0 0
29/01/2019
14.80
 0 14.80 14.80 14.80 0 0 0
28/01/2019
14.80
 0 14.80 14.80 14.80 0 0 0
25/01/2019
14.80
 0 14.80 14.80 14.80 0 0 0
24/01/2019
14.80
 100 14.80 14.80 12.61 0 0 0
23/01/2019
14.89
 200 14.66 14.89 14.66 0 0 0
22/01/2019
14.66
 510 14.66 14.66 14.66 0 0 0
21/01/2019
14.66
 200 13.17 14.66 13.17 0 100 -0.0
18/01/2019
14.47
 0 14.47 14.47 14.47 0 0 0
17/01/2019
14.43
 12 14.47 14.19 14.19 0 0 0
16/01/2019
14.47
 0 14.47 14.47 14.47 0 0 0
15/01/2019
14.43
 1,100 14.43 14.66 14.43 300 0 0.0
14/01/2019
14.43
 400 14.43 14.43 14.43 0 0 0
11/01/2019
14.19
 5,000 14.19 14.19 14.15 0 0 0
10/01/2019
13.78
 0 13.78 13.78 13.78 0 0 0
09/01/2019
13.78
 0 13.78 13.78 13.78 0 0 0
08/01/2019
13.78
 0 13.78 13.78 13.78 0 0 0
07/01/2019
13.78
 0 13.78 13.78 13.78 0 0 0
04/01/2019
13.78
 0 13.78 13.78 13.78 0 0 0
03/01/2019
13.78
 0 13.78 13.78 13.78 0 0 0
02/01/2019
13.78
 0 13.78 13.78 13.78 0 0 0
28/12/2018
13.78
 0 13.78 13.78 13.78 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2018
13.78
 10 13.78 13.78 13.78 0 0 0
26/12/2018
13.78
 0 13.78 13.78 13.78 0 0 0
25/12/2018
13.78
 3,000 13.78 13.78 13.78 0 0 0
24/12/2018
13.73
 100 13.73 13.73 13.73 100 0 0.0
21/12/2018
13.73
 600 13.73 13.73 13.73 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |