CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

34
-0.40
(-1.16%)
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
(2026-03-31) 		-0.60 -1.73% 56,700 0 0
33.70
34.80
34
2 tháng
(2026-03-02) 		0.10 0.29% 159,600 1,500 0.1
32.50
34.80
34
3 tháng
(2026-01-30) 		0 0% 211,000 1,600 0.1
32.50
34.80
34
6 tháng
(2025-11-03) 		-0.49 -1.41% 483,700 -500 -0.0
32.15
35
34
12 tháng
(2025-05-05) 		1.37 4.18% 1,300,800 -300 -0.0
29.24
35.85
34
24 tháng
(2024-05-10) 		8.93 35.63% 3,404,404 -223,025 -7.3
24.99
35.85
34
36 tháng
(2023-05-16) 		13.28 64.10% 4,112,224 -218,094 -7.2
19.74
35.85
34
60 tháng
(2021-05-26) 		9.26 37.43% 5,486,022 -232,877 -7.7
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)
14/02/2019
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
12/11/2018
13.87
 1,000 13.87 13.87 13.87 1,000 0 0.0
09/11/2018
13.87
 2,000 13.87 13.87 13.87 0 0 0
08/11/2018
13.73
 0 13.73 13.73 13.73 0 0 0
07/11/2018
13.73
 0 13.73 13.73 13.73 0 0 0
06/11/2018
13.73
 0 13.73 13.73 13.73 0 0 0
05/11/2018
13.73
 0 13.73 13.73 13.73 0 0 0
02/11/2018
13.73
 0 13.73 13.73 13.73 0 0 0
01/11/2018
13.73
 0 13.73 13.73 13.73 0 0 0
31/10/2018
13.73
 1,100 13.73 13.73 13.73 1,100 0 0.0
30/10/2018
13.73
 1,700 13.73 13.73 13.73 0 0 0
29/10/2018
13.73
 0 13.73 13.73 13.73 0 0 0
26/10/2018
13.73
 0 13.73 13.73 13.73 0 0 0
25/10/2018
13.73
 3,200 13.73 13.73 13.73 1,900 0 0.1
24/10/2018
13.73
 1,000 13.73 13.73 13.73 0 0 0
23/10/2018
13.96
 100 13.96 13.96 13.96 0 0 0
22/10/2018
12.88
 100 12.88 12.88 12.88 0 0 0
19/10/2018
14.18
 0 14.18 14.18 14.18 0 0 0
18/10/2018
14.18
 100 14.18 14.18 14.18 0 0 0
17/10/2018
13.73
 0 13.73 13.73 13.73 0 0 0
16/10/2018
13.73
 5,700 13.73 13.73 13.73 3,600 0 0.1
15/10/2018
13.73
 15,905 13.73 13.73 13.73 15,900 0 0.5
12/10/2018
13.73
 8,110 13.73 13.73 13.73 8,100 0 0.2
11/10/2018
13.73
 8,100 13.73 13.73 13.73 0 0 0
10/10/2018
13.28
 2,200 13.28 13.28 13.28 0 0 0
09/10/2018
12.47
 100 12.47 12.47 12.47 0 100 -0.0
08/10/2018
13.73
 900 13.73 13.73 13.73 900 0 0.0
05/10/2018
13.51
 4,512 13.73 13.73 13.51 3,500 0 0.1
04/10/2018
13.73
 0 13.73 13.73 13.73 0 0 0
03/10/2018
13.73
 6,100 13.73 13.73 13.73 4,900 0 0.1
02/10/2018
13.73
 4,100 13.73 13.73 11.70 4,100 0 0.1
01/10/2018
13.73
 4,000 13.73 13.73 13.73 4,000 0 0.1
28/09/2018
13.73
 4,000 13.73 13.73 13.73 4,000 0 0.1
27/09/2018
13.73
 4,000 13.73 13.73 13.73 4,000 0 0.1
26/09/2018
13.73
 38 13.73 13.73 13.73 0 0 0
25/09/2018
13.73
 0 13.73 13.73 13.73 0 0 0
24/09/2018
13.73
 3,100 13.73 13.73 13.73 1,000 0 0.0
21/09/2018
13.73
 3,600 13.73 13.73 13.73 3,600 0 0.1
20/09/2018
13.73
 3,000 13.73 13.73 13.73 3,000 0 0.1
19/09/2018
13.73
 2,000 13.73 13.73 13.73 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |