CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.80
0.10
(0.30%)
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)
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
20/12/2018
13.73
 1,800 13.73 13.73 13.73 0 0 0
19/12/2018
13.73
 0 13.73 13.73 13.73 0 0 0
18/12/2018
13.73
 0 13.73 13.73 13.73 0 0 0
17/12/2018
13.73
 0 13.73 13.73 13.73 0 0 0
14/12/2018
13.73
 4,300 13.78 13.78 13.73 3,100 0 0.1
13/12/2018
13.73
 0 13.73 13.73 13.73 0 0 0
12/12/2018
13.73
 3,119 13.73 13.73 13.73 3,100 0 0.1
11/12/2018
13.73
 100 13.73 13.73 13.73 100 0 0.0
10/12/2018
13.73
 3,000 13.78 13.78 13.73 2,500 0 0.1
07/12/2018
13.78
 500 13.78 13.78 13.78 0 0 0
06/12/2018
13.64
 530 13.64 13.64 13.64 0 0 0
05/12/2018
13.60
 0 13.60 13.60 13.60 0 0 0
04/12/2018
13.60
 0 13.60 13.60 13.60 0 0 0
03/12/2018
13.60
 3,000 13.60 13.60 13.60 0 0 0
30/11/2018
13.51
 100 13.51 13.51 13.51 100 0 0.0
29/11/2018
13.51
 8 13.51 13.51 13.51 0 0 0
28/11/2018
13.51
 5,249 13.51 13.51 13.51 3,000 0 0.1
27/11/2018
13.51
 100 13.51 13.51 13.51 0 0 0
26/11/2018
13.96
 200 11.52 13.96 11.52 0 100 -0.0
23/11/2018
13.51
 0 13.51 13.51 13.51 0 0 0
22/11/2018
13.51
 10,000 13.51 13.51 13.51 0 0 0
21/11/2018
12.38
 100 12.38 12.38 12.38 0 100 -0.0
20/11/2018
13.96
 0 13.96 13.96 13.96 0 0 0
19/11/2018
13.96
 1,100 13.96 13.96 13.96 200 0 0.0
16/11/2018
13.96
 0 13.96 13.96 13.96 0 0 0
15/11/2018
13.96
 100 13.96 13.96 13.96 0 0 0
14/11/2018
13.87
 1,400 13.87 13.87 13.87 1,400 0 0.0
13/11/2018
13.87
 3,200 13.87 13.87 13.87 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |