CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

30.50
0.80
(2.69%)
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
(2026-08-12) 		-1.50 -4.55% 197,100 1,100 0
31
33
31
2 tháng
(2026-07-13) 		-1.50 -4.55% 294,100 1,100 0
31
33.40
31
3 tháng
(2026-06-15) 		-1.01 -3.12% 357,200 1,100 0
31
33.40
31
6 tháng
(2026-03-16) 		-1.99 -5.93% 646,400 2,600 0.1
31
33.78
31
12 tháng
(2025-09-16) 		-0.37 -1.16% 1,187,400 600 -0.0
28.38
33.97
31
24 tháng
(2024-09-23) 		1.75 5.87% 3,029,023 -202,145 -6.7
28.38
34.79
31
36 tháng
(2023-09-27) 		11.55 57.90% 4,323,625 -219,124 -7.3
19.95
34.79
31
60 tháng
(2021-10-07) 		6.93 28.19% 5,864,330 -236,574 -7.9
17.61
34.79
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2019
19.26
 1,300 18.62 20.82 18.62 0 0 0
14/11/2019
19.32
 260 19.32 19.32 19.32 0 0 0
13/11/2019
22.45
 824 22.45 22.45 16.71 0 0 0
12/11/2019
19.61
 800 19.61 19.61 19.61 0 0 0
11/11/2019
19.43
 1,100 23.09 23.09 19.43 0 0 0
08/11/2019
20.53
 622 20.53 20.53 16.94 0 0 0
07/11/2019
20.48
 700 19.14 20.48 16.65 0 0 0
06/11/2019
19.26
 608 20.82 20.82 17.75 0 400 -0.0
05/11/2019
20.82
 600 20.82 20.82 20.82 0 0 0
04/11/2019
20.59
 400 18.62 20.59 18.56 0 0 0
01/11/2019
18.62
 0 18.62 18.62 18.62 0 0 0
31/10/2019
18.62
 338 18.62 18.62 18.62 0 0 0
30/10/2019
19.20
 200 19.20 19.20 16.88 0 0 0
29/10/2019
19.95
 8,200 19.78 19.95 19.72 0 0 0
28/10/2019
21.40
 340 21.40 21.40 17.87 0 0 0
25/10/2019
20.13
 648 21.87 21.87 20.13 0 0 0
24/10/2019
21.46
 500 21.46 21.46 21.46 0 0 0
23/10/2019
20.94
 5,230 20.94 20.94 20.94 0 0 0
22/10/2019
24.25
 1,000 24.25 24.25 24.25 0 0 0
21/10/2019
23.09
 1,300 20.88 23.09 20.88 0 0 0
18/10/2019
21.00
 100 21.00 21.00 21.00 0 0 0
17/10/2019
24.48
 2,400 21.52 24.48 21.52 0 0 0
16/10/2019
24.36
 800 25.41 25.41 24.36 0 0 0
15/10/2019
23.32
 800 20.36 23.32 23.32 0 0 0
14/10/2019
20.36
 100 20.36 20.36 20.36 0 0 0
11/10/2019
23.09
 600 20.30 23.09 18.97 0 0 0
10/10/2019
22.27
 300 22.27 22.27 22.27 0 0 0
09/10/2019
19.37
 0 19.37 19.37 19.37 0 0 0
08/10/2019
19.37
 100 19.37 19.37 19.37 0 0 0
07/10/2019
16.88
 0 16.88 16.88 16.88 0 0 0
04/10/2019
16.88
 0 16.88 16.88 16.88 0 0 0
03/10/2019
16.88
 0 16.88 16.88 16.88 0 0 0
02/10/2019
16.88
 0 16.88 16.88 16.88 0 0 0
01/10/2019
16.88
 600 16.88 16.88 14.91 0 0 0
30/09/2019
17.52
 0 17.52 17.52 17.52 0 0 0
27/09/2019
17.52
 1,900 17.52 17.52 17.52 0 0 0
26/09/2019
18.62
 0 18.62 18.62 18.62 0 0 0
25/09/2019
18.62
 300 18.62 18.62 18.62 0 0 0
24/09/2019
20.01
 0 20.01 20.01 20.01 0 0 0
23/09/2019
20.01
 0 20.01 20.01 20.01 0 0 0
20/09/2019
20.01
 12,000 20.01 20.01 20.01 0 4,000 -0.1
19/09/2019
17.40
 300 17.40 17.40 16.36 0 0 0
18/09/2019
19.20
 400 19.20 19.20 19.20 0 0 0
17/09/2019
20.88
 1,700 22.16 22.16 20.88 0 0 0
16/09/2019
23.20
 2,800 25.99 25.99 23.20 0 0 0
13/09/2019
25.12
 800 25.12 25.12 25.12 0 0 0
12/09/2019
22.62
 3,100 23.67 23.67 22.62 2,000 0 0.1
11/09/2019
23.49
 3,000 22.62 23.49 22.62 2,000 0 0.1
10/09/2019
25.41
 900 25.41 25.41 25.41 0 0 0
09/09/2019
21.52
 1,600 24.65 24.65 19.14 0 0 0
06/09/2019
21.52
 100 21.52 21.52 21.52 0 0 0
05/09/2019
25.46
 700 24.36 25.46 24.36 0 0 0
04/09/2019
28.65
 1,000 28.65 28.65 28.65 0 0 0
03/09/2019
25.00
 0 25.00 25.00 25.00 0 0 0
30/08/2019
25.00
 300 25.00 25.00 25.00 0 0 0
29/08/2019
24.94
 0 24.94 24.94 24.94 0 0 0
28/08/2019
24.94
 500 24.94 24.94 24.94 400 0 0.0
27/08/2019
25.52
 2,300 23.78 25.52 23.78 600 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
22.27
 2,100 22.27 22.27 22.27 0 0 0
23/08/2019
20.28
 300 18.97 20.28 18.66 200 0 0.0
22/08/2019
21.91
 1,500 21.91 21.91 21.91 0 0 0
21/08/2019
19.65
 0 19.65 19.65 19.65 0 0 0
20/08/2019
19.65
 100 19.65 19.65 16.35 0 0 0
19/08/2019
18.97
 10,000 18.97 19.42 15.67 0 0 0
16/08/2019
18.43
 100 18.43 18.43 14.27 0 0 0
15/08/2019
16.76
 0 16.76 16.76 16.76 0 0 0
14/08/2019
16.76
 0 16.76 16.76 16.76 0 0 0
13/08/2019
16.76
 100 16.76 16.76 15.86 0 0 0
12/08/2019
18.61
 0 18.61 18.61 18.61 0 0 0
09/08/2019
18.61
 0 18.61 18.61 18.61 0 0 0
08/08/2019
18.61
 0 18.61 18.61 18.61 0 0 0
07/08/2019
18.61
 0 18.61 18.61 18.61 0 0 0
06/08/2019
18.61
 0 18.61 18.61 18.61 0 0 0
05/08/2019
18.61
 300 18.61 18.61 15.36 0 0 0
02/08/2019
18.07
 1,100 17.53 18.07 14.45 0 0 0
01/08/2019
16.98
 0 16.98 16.98 16.98 0 0 0
31/07/2019
16.98
 100 16.98 16.98 16.53 0 100 -0.0
30/07/2019
19.42
 10,000 19.42 19.42 15.22 10,000 0 0.4
29/07/2019
17.89
 0 17.89 17.89 17.89 0 0 0
26/07/2019
18.93
 200 16.80 18.93 16.80 0 100 -0.0
25/07/2019
19.33
 700 18.97 19.33 18.97 0 0 0
24/07/2019
18.52
 200 15.13 18.52 15.13 0 100 -0.0
23/07/2019
18.97
 200 16.53 18.97 16.53 0 100 -0.0
22/07/2019
18.97
 100 18.97 18.97 18.97 100 0 0.0
19/07/2019
18.97
 1,400 18.93 18.97 18.93 0 0 0
18/07/2019
17.71
 0 17.71 17.71 17.71 0 0 0
17/07/2019
18.97
 200 16.40 18.97 16.40 0 100 -0.0
16/07/2019
18.97
 8,000 18.97 18.97 18.97 7,800 0 0.3
15/07/2019
18.97
 2,100 16.08 18.97 16.08 0 100 -0.0
12/07/2019
18.97
 200 16.13 18.97 16.13 0 100 -0.0
11/07/2019
18.97
 5,200 18.97 18.97 18.97 5,200 4,200 0.0
10/07/2019
17.98
 0 17.98 17.98 17.98 0 0 0
09/07/2019
17.98
 0 17.98 17.98 17.98 0 0 0
08/07/2019
17.98
 0 17.98 17.98 17.98 0 0 0
05/07/2019
17.98
 0 17.98 17.98 17.98 0 0 0
04/07/2019
17.62
 100 17.98 17.98 17.98 100 0 0.0
03/07/2019
17.62
 100 17.62 17.62 17.62 100 0 0.0
02/07/2019
17.98
 100 17.98 17.98 17.98 0 0 0
01/07/2019
16.13
 0 16.13 16.13 16.13 0 0 0
28/06/2019
16.13
 0 16.13 16.13 16.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |