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)
18/09/2018
13.73
 2,000 13.73 13.73 13.73 0 0 0
17/09/2018
13.73
 1,500 13.64 13.73 13.64 1,000 0 0.0
14/09/2018
13.73
 500 13.73 13.73 13.73 0 0 0
13/09/2018
13.51
 100 13.51 13.51 13.51 0 0 0
12/09/2018
11.75
 0 11.75 11.75 11.75 0 0 0
11/09/2018
11.75
 0 11.75 11.75 11.75 0 0 -0.0
10/09/2018
11.75
 100 11.75 11.75 11.75 0 100 -0.0
07/09/2018
13.73
 0 13.73 13.73 13.73 0 0 0
06/09/2018
13.73
 300 13.73 13.73 13.73 0 0 0
05/09/2018
13.73
 5,637 13.73 13.73 13.73 5,600 0 0.2
04/09/2018
13.55
 0 13.55 13.55 13.55 0 0 0
31/08/2018
13.55
 0 13.55 13.55 13.55 0 0 0
30/08/2018
14.18
 1,965 13.51 14.18 13.51 1,000 0 0.0
29/08/2018
13.51
 300 13.51 13.51 13.51 0 0 0
28/08/2018
13.28
 1,000 13.33 13.33 13.28 0 0 0
27/08/2018
11.88
 100 11.88 11.88 11.88 0 100 -0.0
24/08/2018
13.51
 701 13.51 13.51 13.51 700 0 0.0
23/08/2018
13.46
 0 13.46 13.46 13.46 0 0 0
22/08/2018
13.42
 1,500 13.51 13.51 13.42 500 0 0.0
21/08/2018
13.51
 800 13.51 13.51 13.51 300 0 0.0
20/08/2018
13.51
 300 13.51 13.51 13.51 200 0 0.0
17/08/2018
13.51
 600 13.51 13.51 13.51 600 0 0.0
16/08/2018
13.46
 300 13.46 13.46 13.46 300 0 0.0
15/08/2018
13.46
 500 13.46 13.46 13.46 500 0 0.0
14/08/2018
13.51
 300 13.51 13.51 13.51 0 0 0
13/08/2018
13.28
 0 13.28 13.28 13.28 0 0 0
10/08/2018
12.83
 637 13.51 13.51 12.83 400 0 0.0
09/08/2018
13.51
 2,500 13.51 13.51 13.51 2,500 0 0.1
08/08/2018
13.46
 1,000 13.46 13.51 13.46 500 0 0.0
07/08/2018
13.51
 4,712 13.46 13.51 13.46 4,500 0 0.1
06/08/2018
13.46
 100 13.46 13.46 13.46 0 0 0
03/08/2018
11.79
 100 11.79 11.79 11.79 0 100 -0.0
02/08/2018
13.28
 31 13.28 13.28 13.28 0 0 0
01/08/2018
13.28
 5 13.28 13.28 13.28 0 0 0
31/07/2018
13.06
 400 13.06 13.33 13.33 100 0 0.0
30/07/2018
13.28
 700 13.06 13.28 13.06 0 0 0
27/07/2018
11.84
 0 11.84 11.84 11.84 0 0 0
26/07/2018
11.84
 100 11.84 11.84 11.84 0 100 -0.0
25/07/2018
13.51
 100 13.51 13.51 13.51 100 0 0.0
24/07/2018
13.06
 0 13.06 13.06 13.06 0 0 0
23/07/2018: Cổ tức tiền mặt tỉ lệ: 12%
23/07/2018
13.06
 500 13.06 13.06 13.06 500 0 0.0
20/07/2018
13.06
 1,100 13.10 13.10 13.06 1,000 100 0.0
19/07/2018
13.06
 0 13.06 13.06 13.06 0 0 0
18/07/2018
13.06
 500 13.06 13.06 13.06 0 0 0
17/07/2018
13.01
 1,000 13.01 13.01 13.01 0 0 0
16/07/2018
12.97
 2,000 12.97 12.97 12.97 0 0 0
13/07/2018
12.97
 0 12.97 12.97 12.97 0 0 0
12/07/2018
12.97
 1,000 12.97 12.97 12.97 1,000 0 0.0
11/07/2018
12.97
 4,000 12.97 12.97 12.97 1,100 0 0.0
10/07/2018
12.97
 2,500 12.97 12.97 12.97 200 0 0.0
09/07/2018
12.97
 700 12.97 12.97 12.97 0 0 0
06/07/2018
12.97
 0 12.97 12.97 12.97 0 0 0
05/07/2018
12.97
 800 12.97 12.97 12.97 300 0 0.0
04/07/2018
12.97
 500 12.97 12.97 12.97 500 0 0.0
03/07/2018
12.97
 2,000 12.97 12.97 12.97 0 0 0
02/07/2018
12.97
 6,500 12.97 12.97 12.88 0 0 0
29/06/2018
11.37
 100 11.37 11.37 11.37 0 100 -0.0
28/06/2018
12.97
 1,700 12.97 12.97 12.97 1,000 0 0.0
27/06/2018
12.97
 1,600 12.88 12.97 12.88 0 0 0
26/06/2018
12.54
 4,700 13.06 13.06 12.54 900 0 0.0
25/06/2018
12.97
 500 12.97 12.97 12.97 500 0 0.0
22/06/2018
12.97
 2,020 12.97 12.97 12.97 1,000 0 0.0
21/06/2018
12.97
 1,600 13.06 13.06 12.97 1,000 0 0.0
20/06/2018
12.97
 3,200 13.19 13.19 12.97 1,200 0 0.0
19/06/2018
12.88
 6,700 12.97 12.97 12.88 3,600 0 0.1
18/06/2018
12.97
 2,100 11.46 12.97 11.46 0 100 -0.0
15/06/2018
12.97
 1,300 12.97 12.97 12.97 1,300 100 0.0
14/06/2018
12.97
 300 12.97 12.97 12.97 0 0 0
13/06/2018
11.46
 100 11.46 11.46 11.46 0 100 -0.0
12/06/2018
12.97
 4,200 12.97 12.97 12.97 4,200 0 0.1
11/06/2018
12.97
 9,200 12.97 12.97 12.97 1,200 0 0.0
08/06/2018
12.97
 1,700 12.97 12.97 12.97 300 0 0.0
07/06/2018
12.97
 1,000 12.97 12.97 12.97 500 0 0.0
06/06/2018
12.97
 2,000 12.97 12.97 12.97 2,000 0 0.1
05/06/2018
12.97
 4,500 12.97 12.97 12.97 4,500 0 0.1
04/06/2018
12.97
 43,100 12.88 12.97 12.88 300 0 0.0
01/06/2018
12.88
 1,300 12.88 12.88 12.88 1,300 0 0.0
31/05/2018
12.88
 2,600 12.88 12.88 12.88 0 0 0
30/05/2018
12.84
 0 12.84 12.84 12.84 0 0 0
29/05/2018
12.84
 100 12.84 12.84 12.84 0 0 0
28/05/2018
12.54
 700 12.58 12.58 12.54 600 0 0.0
25/05/2018
12.97
 0 12.97 12.97 12.97 0 0 0
24/05/2018
12.97
 670 12.97 12.97 12.97 0 0 0
23/05/2018
12.93
 300 12.93 12.93 12.93 300 0 0.0
22/05/2018
12.93
 1,800 12.97 12.97 12.93 1,300 0 0.0
21/05/2018
12.97
 600 12.97 12.97 12.97 0 0 0
18/05/2018
12.93
 0 12.93 12.93 12.93 0 0 0
17/05/2018
12.93
 0 12.93 12.93 12.93 0 0 0
16/05/2018
12.93
 500 12.93 12.93 12.93 0 0 0
15/05/2018
12.54
 100 12.54 12.54 12.54 0 100 -0.0
14/05/2018
12.97
 0 12.97 12.97 12.97 0 0 0
11/05/2018
12.97
 0 12.97 12.97 12.97 0 0 0
10/05/2018
12.97
 900 12.93 12.97 12.93 900 0 0.0
09/05/2018
12.97
 5,150 12.97 12.97 12.97 4,600 0 0.1
08/05/2018
12.97
 500 12.97 12.97 12.97 500 0 0.0
07/05/2018
12.97
 1,239 11.28 12.97 11.28 0 100 -0.0
04/05/2018
12.88
 1,007 12.88 12.88 12.88 1,000 0 0
03/05/2018
12.97
 9,350 14.70 14.70 12.80 100 0 0.0
02/05/2018
12.97
 200 12.97 12.97 12.97 0 0 0
27/04/2018
12.88
 200 12.93 12.93 12.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |