CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

32.30
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
(2026-06-30) 		-0.90 -2.73% 80,500 0 0
32.10
33.40
32.90
2 tháng
(2026-06-01) 		-0.90 -2.73% 142,300 0 0
32.10
33.40
32.90
3 tháng
(2026-05-04) 		-1.19 -3.58% 269,500 0 0
32.10
33.49
32.90
6 tháng
(2026-02-02) 		-0.90 -2.73% 480,300 1,600 0.1
31.54
33.78
32.90
12 tháng
(2025-08-04) 		-2.69 -7.74% 1,276,800 -500 -0.0
28.38
34.79
32.90
24 tháng
(2024-08-09) 		3.76 13.29% 3,047,183 -223,145 -7.3
28.34
34.79
32.90
36 tháng
(2023-08-15) 		11.70 57.34% 4,282,054 -217,924 -7.2
19.57
34.79
32.90
60 tháng
(2021-08-25) 		7.74 31.76% 5,670,570 -237,774 -7.9
17.61
34.79
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2019
15.90
 0 15.90 15.90 15.90 0 0 0
17/05/2019
15.90
 110 15.90 15.90 15.90 0 100 -0.0
16/05/2019
17.62
 100 17.62 17.62 13.24 0 0 0
15/05/2019
15.54
 0 15.54 15.54 15.54 0 0 0
14/05/2019
15.54
 0 15.54 15.54 15.54 0 0 0
13/05/2019
15.54
 100 15.54 15.54 15.54 0 100 -0.0
10/05/2019
18.25
 100 18.25 18.25 18.25 0 0 0
09/05/2019
15.90
 0 15.90 15.90 15.90 0 0 0
08/05/2019
15.90
 100 15.90 15.90 15.90 0 100 -0.0
07/05/2019
18.52
 400 18.07 18.52 18.07 100 0 0.0
06/05/2019
18.07
 5,000 18.07 18.07 18.07 5,000 0 0.2
03/05/2019
17.16
 16,100 17.12 17.16 13.33 1,900 0 0.1
02/05/2019
15.63
 1,000 15.63 15.63 15.63 900 100 0.0
26/04/2019
17.16
 104 17.16 17.16 17.16 0 0 0
25/04/2019
15.00
 100 15.00 15.00 15.00 0 100 -0.0
24/04/2019
17.62
 200 17.62 17.62 13.37 0 0 0
23/04/2019
15.72
 0 15.72 15.72 15.72 0 0 0
22/04/2019
15.72
 0 15.72 15.72 15.72 0 0 0
19/04/2019
15.72
 100 15.72 15.72 15.72 0 100 -0.0
18/04/2019
17.75
 1,100 17.62 17.75 13.14 0 0 0
17/04/2019
15.45
 0 15.45 15.45 15.45 0 0 0
16/04/2019
15.45
 0 15.45 15.45 15.45 0 0 0
12/04/2019
15.45
 100 15.45 15.45 15.45 0 100 -0.0
11/04/2019
17.62
 100 17.62 17.62 17.62 0 0 0
10/04/2019
15.81
 0 15.81 15.81 15.81 0 0 0
09/04/2019
15.81
 0 15.81 15.81 15.81 0 0 0
08/04/2019
15.81
 0 15.81 15.81 15.81 0 0 0
05/04/2019
15.81
 0 15.81 15.81 15.81 0 0 0
04/04/2019
15.81
 200 15.81 15.81 15.81 200 0 0.0
03/04/2019
15.36
 0 15.36 15.36 15.36 0 0 0
02/04/2019
15.36
 0 15.36 15.36 15.36 0 0 0
01/04/2019
15.36
 0 15.36 15.36 15.36 0 0 0
29/03/2019
15.36
 0 15.36 15.36 15.36 0 0 0
28/03/2019
15.36
 0 15.36 15.36 15.36 0 0 0
27/03/2019
15.36
 0 15.36 15.36 15.36 0 0 0
26/03/2019
15.36
 0 15.36 15.36 15.36 0 0 0
25/03/2019
15.36
 2,900 15.36 15.36 15.36 2,700 0 0.1
22/03/2019
15.36
 300 15.36 15.36 13.05 0 0 0
21/03/2019
15.36
 300 15.36 15.36 15.36 0 0 0
20/03/2019
15.36
 500 15.36 15.36 14.91 500 0 0.0
19/03/2019
15.36
 200 15.36 15.36 11.47 0 0 0
18/03/2019
13.46
 100 13.46 13.46 13.46 0 100 -0.0
15/03/2019
15.81
 203 15.81 15.81 15.81 0 0 0
14/03/2019
14.45
 0 14.45 14.45 14.45 0 0 0
13/03/2019
14.45
 100 14.45 14.45 13.05 0 100 -0.0
12/03/2019
15.36
 13 15.36 15.36 15.36 0 0 0
11/03/2019
15.36
 4 15.36 15.36 15.36 0 0 0
08/03/2019
15.36
 0 15.36 15.36 15.36 0 0 0
07/03/2019
15.36
 100 15.36 15.36 13.10 0 0 0
06/03/2019
14.91
 200 14.91 14.91 14.91 200 0 0.0
05/03/2019
14.91
 1,100 14.91 14.91 12.69 0 0 0
04/03/2019
14.91
 0 14.91 14.91 14.91 0 0 0
01/03/2019
14.91
 2,800 14.91 14.91 14.91 2,800 0 0.1
28/02/2019
14.91
 5,100 13.33 14.91 13.33 0 100 -0.0
27/02/2019
14.91
 0 14.91 14.91 14.91 0 0 0
26/02/2019
14.91
 0 14.91 14.91 14.91 0 0 0
25/02/2019
14.91
 0 14.91 14.91 14.91 0 0 0
22/02/2019
14.91
 0 14.91 14.91 14.91 0 0 0
21/02/2019
14.91
 100 14.91 14.91 14.91 0 0 0
20/02/2019
14.68
 100 14.68 14.68 14.68 0 0 0
19/02/2019
14.36
 0 14.36 14.36 14.36 0 0 0
18/02/2019
14.36
 0 14.36 14.36 14.36 0 0 0
15/02/2019
14.36
 100 14.36 14.36 14.36 100 0 0.0
14/02/2019
14.36
 0 14.36 14.36 14.36 0 0 0
13/02/2019
14.36
 0 14.36 14.36 14.36 0 0 0
12/02/2019
14.36
 100 14.36 14.36 14.36 0 0 0
11/02/2019
14.23
 0 14.23 14.23 14.23 0 0 0
01/02/2019
14.23
 100 14.23 14.23 14.23 0 0 0
31/01/2019
14.00
 0 14.00 14.00 14.00 0 0 0
30/01/2019
14.00
 800 14.00 14.00 14.00 0 0 0
29/01/2019
14.36
 0 14.36 14.36 14.36 0 0 0
28/01/2019
14.36
 0 14.36 14.36 14.36 0 0 0
25/01/2019
14.36
 0 14.36 14.36 14.36 0 0 0
24/01/2019
14.36
 100 14.36 14.36 12.24 0 0 0
23/01/2019
14.45
 200 14.23 14.45 14.23 0 0 0
22/01/2019
14.23
 510 14.23 14.23 14.23 0 0 0
21/01/2019
14.23
 200 12.78 14.23 12.78 0 100 -0.0
18/01/2019
14.05
 0 14.05 14.05 14.05 0 0 0
17/01/2019
14.00
 12 14.05 13.78 13.78 0 0 0
16/01/2019
14.05
 0 14.05 14.05 14.05 0 0 0
15/01/2019
14.00
 1,100 14.00 14.23 14.00 300 0 0.0
14/01/2019
14.00
 400 14.00 14.00 14.00 0 0 0
11/01/2019
13.78
 5,000 13.78 13.78 13.73 0 0 0
10/01/2019
13.37
 0 13.37 13.37 13.37 0 0 0
09/01/2019
13.37
 0 13.37 13.37 13.37 0 0 0
08/01/2019
13.37
 0 13.37 13.37 13.37 0 0 0
07/01/2019
13.37
 0 13.37 13.37 13.37 0 0 0
04/01/2019
13.37
 0 13.37 13.37 13.37 0 0 0
03/01/2019
13.37
 0 13.37 13.37 13.37 0 0 0
02/01/2019
13.37
 0 13.37 13.37 13.37 0 0 0
28/12/2018
13.37
 0 13.37 13.37 13.37 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2018
13.37
 10 13.37 13.37 13.37 0 0 0
26/12/2018
13.37
 0 13.37 13.37 13.37 0 0 0
25/12/2018
13.37
 3,000 13.37 13.37 13.37 0 0 0
24/12/2018
13.33
 100 13.33 13.33 13.33 100 0 0.0
21/12/2018
13.33
 600 13.33 13.33 13.33 600 0 0.0
20/12/2018
13.33
 1,800 13.33 13.33 13.33 0 0 0
19/12/2018
13.33
 0 13.33 13.33 13.33 0 0 0
18/12/2018
13.33
 0 13.33 13.33 13.33 0 0 0
17/12/2018
13.33
 0 13.33 13.33 13.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |