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
(2026-02-11) 		-0.50 -1.46% 63,300 0 0
32.50
34.50
34
2 tháng
(2026-01-12) 		-1.30 -3.71% 145,200 100 0.0
32.50
35
34
3 tháng
(2025-12-15) 		-0.50 -1.46% 213,200 100 0.0
32.50
35
34
6 tháng
(2025-09-15) 		-0.30 -0.88% 546,500 -2,000 -0.1
29.24
35
34
12 tháng
(2025-03-18) 		1.63 5.09% 1,477,300 -113,400 -3.7
29.24
35.85
34
24 tháng
(2024-03-25) 		9.27 37.96% 3,350,117 -222,325 -7.3
23.63
35.85
34
36 tháng
(2023-03-29) 		12.91 62.06% 4,015,913 -219,594 -7.2
19.74
35.85
34
60 tháng
(2021-04-08) 		7.97 30.98% 5,429,941 -197,577 -6.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |