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)
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
26/04/2018
13.14
 0 13.14 13.14 13.14 0 0 0
24/04/2018
14.05
 410 12.84 14.05 12.84 0 0 0
23/04/2018
12.67
 0 12.67 12.67 12.67 0 0 0
20/04/2018
12.67
 100 12.67 12.67 12.67 0 0 0
19/04/2018
11.02
 0 11.02 11.02 11.02 0 0 0
18/04/2018
11.02
 0 11.02 11.02 11.02 0 0 0
17/04/2018
11.02
 100 11.02 11.02 11.02 0 100 -0.0
16/04/2018
12.97
 32,000 12.97 12.97 12.97 32,000 0 1.0
13/04/2018
12.97
 1,000 12.97 12.97 12.97 0 0 0
12/04/2018
11.37
 100 11.37 11.37 11.37 0 100 -0.0
11/04/2018
12.97
 3,300 12.97 12.97 12.97 3,300 0 0
10/04/2018
12.97
 100 12.97 12.97 12.97 100 0 0.0
09/04/2018
12.75
 1,000 12.88 12.88 12.75 800 0 0.0
06/04/2018
12.97
 2,839 12.88 12.97 12.88 1,200 0 0.0
05/04/2018
12.88
 2,500 12.88 12.88 12.88 0 0 0
04/04/2018
12.67
 1,500 12.62 12.67 12.62 0 0 0
03/04/2018
11.02
 100 11.02 11.02 11.02 0 100 -0.0
02/04/2018
12.97
 4,639 12.97 12.97 12.97 4,600 0 0.1
30/03/2018
12.97
 4,600 12.97 12.97 12.97 0 0 0
29/03/2018
12.97
 1,300 12.97 12.97 12.97 1,300 0 0.0
28/03/2018
12.97
 5,100 12.97 12.97 12.97 2,500 0 0.1
27/03/2018
12.97
 0 12.97 12.97 12.97 0 0 0
26/03/2018
12.97
 1,530 12.97 12.97 12.97 1,500 0 0.0
23/03/2018
12.97
 1,900 12.97 12.97 12.97 1,900 0 0.1
22/03/2018
12.97
 5,499 12.97 12.97 12.32 500 0 0.0
21/03/2018
12.97
 1,000 12.97 12.97 12.97 0 0 0
20/03/2018
11.72
 100 11.72 11.72 11.72 0 100 -0.0
19/03/2018
12.88
 0 12.88 12.88 12.88 0 0 0
16/03/2018
12.88
 3,200 12.93 12.93 12.88 3,200 0 0.1
15/03/2018
12.88
 6,500 12.93 12.93 12.88 4,500 0 0.1
14/03/2018
12.97
 5,400 12.97 12.97 12.97 5,300 0 0.2
13/03/2018
12.97
 10,700 12.88 12.97 12.88 0 0 0
12/03/2018
12.84
 200 12.84 12.84 12.84 0 0 0
09/03/2018
12.80
 0 12.80 12.80 12.80 0 0 0
08/03/2018
12.80
 0 12.80 12.80 12.80 0 0 0
07/03/2018
12.75
 2,006 12.84 12.84 12.75 0 0 0
06/03/2018
12.71
 100 12.71 12.71 12.71 0 0 0
05/03/2018
12.67
 2,520 12.54 12.67 11.28 0 0 0
02/03/2018
11.02
 110 11.02 11.02 11.02 0 100 -0.0
01/03/2018
12.97
 400 12.97 12.97 12.97 400 0 0.0
28/02/2018
12.97
 2,600 13.01 13.01 12.97 1,500 0 0.0
27/02/2018
13.06
 1,900 13.01 13.06 13.01 0 0 0
26/02/2018
13.01
 1,500 12.97 13.01 12.97 500 0 0.0
23/02/2018
12.97
 1,100 12.97 12.97 12.97 0 0 0
22/02/2018
12.93
 0 12.93 12.93 12.93 0 0 0
21/02/2018
12.93
 0 12.93 12.93 12.93 0 0 0
13/02/2018
12.93
 1,000 12.93 12.93 12.93 0 0 0
12/02/2018
12.45
 1,000 12.54 12.54 12.45 900 0 0.0
09/02/2018
12.58
 1,900 12.45 12.58 12.45 0 0 0
08/02/2018
12.58
 1,300 12.67 12.67 12.36 900 0 0.0
07/02/2018
12.80
 2,100 12.58 12.80 12.58 0 0 0
06/02/2018
11.37
 0 11.37 11.37 11.37 0 0 0
05/02/2018
11.37
 100 11.37 11.37 11.37 0 0 0
02/02/2018
13.31
 600 13.36 13.36 13.31 0 0 0
01/02/2018
13.36
 1,000 13.36 13.36 13.36 0 0 0
31/01/2018
13.19
 4,000 13.23 13.36 13.19 2,900 0 0.1
30/01/2018
13.23
 3,800 13.19 13.36 13.19 2,000 0 0.1
29/01/2018
13.19
 4,000 13.19 13.19 13.19 0 0 0
26/01/2018
12.93
 0 12.93 12.93 12.93 0 0 0
25/01/2018
13.19
 1,710 12.80 13.19 12.80 0 0 0
24/01/2018
12.75
 1,000 12.75 12.75 12.75 0 0 0
23/01/2018
12.67
 1,600 12.71 13.01 12.67 0 0 0
22/01/2018
12.62
 1,000 12.62 12.62 12.62 0 0 0
19/01/2018
13.49
 300 13.49 13.49 13.49 300 0 0.0
18/01/2018
13.49
 2,100 13.53 13.53 13.49 1,500 0 0.0
17/01/2018
13.53
 3,599 13.62 13.62 13.53 0 0 0
16/01/2018
12.97
 5,100 13.79 13.79 12.97 300 0 0.0
15/01/2018
13.40
 1,300 13.79 13.79 13.40 600 0 0.0
12/01/2018
14.05
 0 14.05 14.05 14.05 0 0 0
11/01/2018
14.05
 200 14.05 14.05 14.05 0 0 0
10/01/2018
13.40
 4,900 13.40 13.40 13.40 4,900 0 0.2
09/01/2018
14.14
 10,500 13.40 14.14 13.40 0 0 0
08/01/2018
13.10
 2,500 13.40 13.40 13.10 0 0 0
05/01/2018
13.40
 4,900 14.14 14.14 12.97 2,200 0 0.1
04/01/2018
14.14
 2,000 14.14 14.14 14.14 0 0 0
03/01/2018
14.14
 1,500 14.14 14.14 14.14 1,500 0 0.0
02/01/2018
14.14
 4,000 14.18 14.18 14.14 1,000 0 0.0
29/12/2017
14.18
 6,000 13.06 14.18 13.06 0 0 0
28/12/2017
13.01
 2,900 12.97 13.19 12.97 1,500 0 0.0
27/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2017
12.97
 3,300 13.01 13.10 12.97 0 0 0
26/12/2017
13.19
 1,100 13.27 13.27 13.19 0 0 0
25/12/2017
13.95
 2,100 13.95 13.95 13.95 2,100 0 0.1
22/12/2017
13.95
 3,200 13.99 14.04 13.95 1,000 0 0.0
21/12/2017
13.99
 4,999 13.99 13.99 13.95 3,800 0 0.1
20/12/2017
13.95
 1,400 13.99 13.99 13.95 0 0 0
19/12/2017
13.87
 4,800 13.82 13.87 13.82 0 0 0
18/12/2017
13.87
 2,554 13.78 14.04 13.78 1,100 0 0.0
15/12/2017
14.16
 5,800 13.57 14.16 13.57 0 0 0
14/12/2017
13.61
 7,500 13.53 13.61 13.53 4,500 0 0.1
13/12/2017
13.57
 9,200 13.53 13.57 13.53 4,600 0 0.1
12/12/2017
13.57
 4,845 13.57 13.57 13.53 3,100 0 0.1
11/12/2017
13.82
 6,100 13.74 13.82 13.53 4,300 0 0.1
08/12/2017
13.61
 3,500 13.91 13.91 13.61 1,000 0 0.0
07/12/2017
13.91
 6,345 13.82 13.91 13.53 0 0 0
06/12/2017
14.89
 29,700 15.48 15.48 13.48 13,000 0 0.4
05/12/2017
13.48
 100 13.48 13.48 13.48 0 0 0
04/12/2017
11.74
 110 11.74 11.74 11.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |