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
(2025-11-04) 		1.46 4.48% 83,200 -2,000 -0.1
32.15
34
34
2 tháng
(2025-10-06) 		1.46 4.48% 192,100 -2,000 -0.1
29.24
34.49
34
3 tháng
(2025-09-05) 		0.78 2.34% 325,600 -2,000 -0.1
29.24
34.49
34
6 tháng
(2025-06-09) 		2.03 6.34% 833,000 -1,800 -0.1
29.24
35.85
34
12 tháng
(2024-12-09) 		4.35 14.67% 1,712,999 -204,745 -6.7
29.24
35.85
34
24 tháng
(2023-12-15) 		11.57 51.61% 3,194,253 -221,724 -7.3
22.43
35.85
34
36 tháng
(2022-12-20) 		12.83 60.58% 3,813,050 -208,894 -7.0
18.15
35.85
34
60 tháng
(2020-12-30) 		9.54 39% 5,467,834 -96,777 -2.9
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)
15/07/2025
32.83
 0 32.83 32.83 32.83 0 0 0
14/07/2025
32.93
 12,000 32.54 32.93 32.54 0 0 0
11/07/2025
32.74
 700 32.74 32.74 32.54 0 0 0
10/07/2025
32.64
 1,200 32.83 32.83 32.64 0 0 0
09/07/2025
32.83
 0 32.83 32.83 32.83 0 0 0
08/07/2025
32.83
 0 32.83 32.83 32.83 0 0 0
07/07/2025
33.03
 5,400 33.03 33.03 32.83 0 0 0
04/07/2025
32.54
 1,100 33.22 33.22 32.45 0 0 0
03/07/2025
33.42
 100 33.42 33.42 33.42 0 0 0
02/07/2025
32.45
 100 32.45 32.45 32.45 0 0 0
01/07/2025
32.45
 4,800 32.54 33.03 32.45 0 0 0
30/06/2025
32.45
 800 32.45 32.45 32.45 0 0 0
27/06/2025
32.45
 7,000 32.25 32.45 32.25 0 0 0
26/06/2025
32.06
 12,500 31.86 32.06 31.28 0 0 0
25/06/2025
31.86
 2,000 31.77 31.86 31.77 0 0 0
24/06/2025
31.67
 100 31.67 31.67 31.67 0 0 0
23/06/2025
31.57
 100 31.57 31.57 31.57 0 0 0
20/06/2025
31.09
 27,500 31.86 31.86 31.09 0 0 0
19/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
19/06/2025
32.83
 1,600 32.64 32.83 32.54 100 0 0
18/06/2025
32.45
 63,600 32.07 32.45 31.13 100 0 0.0
17/06/2025
32.07
 11,500 32.07 32.07 32.07 0 0 0
16/06/2025
32.07
 3,200 32.07 32.07 32.07 0 0 0
13/06/2025
31.88
 1,000 31.88 31.88 31.88 0 0 0
12/06/2025
31.88
 0 31.88 31.88 31.88 0 0 0
11/06/2025
31.88
 0 31.88 31.88 31.88 0 0 0
10/06/2025
32.16
 5,000 31.69 32.16 31.69 0 0 0
09/06/2025
31.97
 0 31.97 31.97 31.97 0 0 0
06/06/2025
31.88
 1,900 32.07 32.07 31.88 0 0 0
05/06/2025
32.07
 7,100 31.97 32.07 31.69 0 0 0
04/06/2025
31.88
 1,000 31.88 31.88 31.88 0 0 0
03/06/2025
31.69
 26,400 31.88 32.54 31.69 0 0 0
02/06/2025
32.07
 3,300 32.16 32.16 32.07 0 0 0
30/05/2025
32.07
 1,600 31.88 32.07 31.60 0 0 0
29/05/2025
32.63
 0 32.63 32.63 32.63 0 0 0
28/05/2025
32.63
 0 32.63 32.63 32.63 0 0 0
27/05/2025
32.63
 1,000 32.63 32.63 32.63 0 0 0
26/05/2025
32.54
 800 32.54 32.54 32.54 0 0 0
23/05/2025
32.26
 1,000 32.26 32.26 32.26 0 0 0
22/05/2025
32.07
 6,900 31.88 32.54 31.88 0 0 0
21/05/2025
32.26
 4,100 32.07 32.26 31.13 0 0 0
20/05/2025
32.07
 100 32.07 32.07 32.07 0 0 0
19/05/2025
32.45
 200 32.45 32.45 32.45 0 0 0
16/05/2025
32.16
 0 32.16 32.16 32.16 0 0 0
15/05/2025
32.16
 1,200 32.16 32.16 32.16 0 0 0
14/05/2025
32.07
 2,000 32.82 32.82 31.88 0 0 0
13/05/2025
32.73
 2,000 32.82 32.82 32.73 0 0 0
12/05/2025
32.73
 500 32.73 32.73 32.73 0 0 0
09/05/2025
32.54
 400 32.82 32.82 32.54 0 0 0
08/05/2025
32.07
 0 32.07 32.07 32.07 0 0 0
07/05/2025
32.82
 0 32.82 32.82 32.82 0 0 0
06/05/2025
32.82
 5,900 32.63 32.82 32.63 0 0 0
05/05/2025
32.63
 0 32.63 32.63 32.63 0 0 0
29/04/2025
32.82
 5,300 32.07 32.92 32.07 0 0 0
28/04/2025
32.07
 100 32.07 32.07 32.07 0 0 0
25/04/2025
32.07
 1,200 31.60 32.07 31.60 0 0 0
24/04/2025
31.31
 1,100 31.69 31.69 31.31 0 0 0
23/04/2025
31.69
 9,000 31.22 31.69 31.13 0 0 0
22/04/2025
31.22
 500 31.22 31.22 31.22 0 0 0
21/04/2025
30.65
 800 30.65 30.65 30.65 0 0 0
18/04/2025
31.69
 0 31.69 31.69 31.69 0 0 0
17/04/2025
31.60
 2,500 31.88 31.88 31.60 0 0 0
16/04/2025
30.94
 1,400 31.60 31.60 30.94 0 0 0
15/04/2025
32.73
 1,600 31.97 32.73 31.97 0 0 0
14/04/2025
30.65
 2,300 31.13 31.13 30.65 0 0 0
11/04/2025
32.07
 11,100 30.75 32.07 30.56 0 0 0
10/04/2025
30.94
 0 30.94 30.94 30.94 0 0 0
09/04/2025
30.94
 0 30.94 30.94 30.94 0 0 0
08/04/2025
30.75
 14,200 31.60 31.60 30.75 0 0 0
04/04/2025
32.07
 2,300 31.60 32.07 31.60 0 0 0
03/04/2025
32.16
 15,200 32.35 33.39 32.16 0 0 0
02/04/2025
32.35
 0 32.35 32.35 32.35 0 0 0
01/04/2025
32.35
 0 32.35 32.35 32.35 0 0 0
31/03/2025
32.35
 22,300 32.54 32.54 32.26 0 0 0
28/03/2025
32.35
 0 32.35 32.35 32.35 0 0 0
27/03/2025
32.35
 9,000 32.54 32.54 32.35 0 2,000 -0.1
26/03/2025
32.54
 1,000 32.54 32.54 32.54 0 0 0
25/03/2025
32.35
 7,600 32.54 33.48 32.26 0 2,000 -0.1
24/03/2025
32.54
 100 32.54 32.54 32.54 0 0 0
21/03/2025
33.48
 117,800 33.01 33.48 32.16 0 61,000 -2.2
20/03/2025
32.92
 100 32.92 32.92 32.92 0 0 0
19/03/2025
32.16
 71,400 32.54 32.54 31.69 0 39,100 -1.3
18/03/2025
32.07
 16,000 32.16 32.16 32.07 0 7,500 0
17/03/2025
32.16
 6,200 32.16 32.16 32.16 0 3,000 0
14/03/2025
32.07
 17,100 32.54 32.54 32.07 0 9,000 -0.3
13/03/2025
32.54
 22,000 32.54 32.54 32.07 0 0 0
12/03/2025
32.35
 19,900 32.35 32.35 32.26 0 14,900 -0.5
11/03/2025
32.26
 34,300 32.54 32.54 32.26 0 1,800 -0.1
10/03/2025
32.54
 5,000 32.54 32.54 32.54 0 3,000 -0.1
07/03/2025
32.63
 0 32.63 32.63 32.63 0 0 0
06/03/2025
32.63
 1,700 32.63 32.63 32.63 0 0 0
05/03/2025
33.01
 12,500 32.63 33.01 32.63 0 6,000 -0.2
04/03/2025
33.48
 52,300 32.45 33.48 32.35 0 37,200 -1.3
03/03/2025
32.63
 18,800 32.63 32.63 32.45 0 10,000 -0.3
28/02/2025
32.35
 5,200 33.48 33.48 32.16 0 4,000 -0.1
27/02/2025
33.48
 0 33.48 33.48 33.48 0 0 0
26/02/2025
33.48
 1,000 33.11 33.48 33.11 0 0 0
25/02/2025
33.01
 2,400 33.01 33.01 33.01 0 2,000 -0.1
24/02/2025
33.01
 600 33.01 33.01 33.01 0 0 0
21/02/2025
32.82
 300 32.82 32.82 32.82 0 0 0
20/02/2025
33.11
 12,900 32.92 33.11 32.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |