CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

30.50
0.80
(2.69%)
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
(2026-08-12) 		-1.50 -4.55% 197,100 1,100 0
31
33
31
2 tháng
(2026-07-13) 		-1.50 -4.55% 294,100 1,100 0
31
33.40
31
3 tháng
(2026-06-15) 		-1.01 -3.12% 357,200 1,100 0
31
33.40
31
6 tháng
(2026-03-16) 		-1.99 -5.93% 646,400 2,600 0.1
31
33.78
31
12 tháng
(2025-09-16) 		-0.37 -1.16% 1,187,400 600 -0.0
28.38
33.97
31
24 tháng
(2024-09-23) 		1.75 5.87% 3,029,023 -202,145 -6.7
28.38
34.79
31
36 tháng
(2023-09-27) 		11.55 57.90% 4,323,625 -219,124 -7.3
19.95
34.79
31
60 tháng
(2021-10-07) 		6.93 28.19% 5,864,330 -236,574 -7.9
17.61
34.79
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2018
13.33
 5,637 13.33 13.33 13.33 5,600 0 0.2
04/09/2018
13.15
 0 13.15 13.15 13.15 0 0 0
31/08/2018
13.15
 0 13.15 13.15 13.15 0 0 0
30/08/2018
13.76
 1,965 13.11 13.76 13.11 1,000 0 0.0
29/08/2018
13.11
 300 13.11 13.11 13.11 0 0 0
28/08/2018
12.89
 1,000 12.93 12.93 12.89 0 0 0
27/08/2018
11.54
 100 11.54 11.54 11.54 0 100 -0.0
24/08/2018
13.11
 701 13.11 13.11 13.11 700 0 0.0
23/08/2018
13.06
 0 13.06 13.06 13.06 0 0 0
22/08/2018
13.02
 1,500 13.11 13.11 13.02 500 0 0.0
21/08/2018
13.11
 800 13.11 13.11 13.11 300 0 0.0
20/08/2018
13.11
 300 13.11 13.11 13.11 200 0 0.0
17/08/2018
13.11
 600 13.11 13.11 13.11 600 0 0.0
16/08/2018
13.06
 300 13.06 13.06 13.06 300 0 0.0
15/08/2018
13.06
 500 13.06 13.06 13.06 500 0 0.0
14/08/2018
13.11
 300 13.11 13.11 13.11 0 0 0
13/08/2018
12.89
 0 12.89 12.89 12.89 0 0 0
10/08/2018
12.45
 637 13.11 13.11 12.45 400 0 0.0
09/08/2018
13.11
 2,500 13.11 13.11 13.11 2,500 0 0.1
08/08/2018
13.06
 1,000 13.06 13.11 13.06 500 0 0.0
07/08/2018
13.11
 4,712 13.06 13.11 13.06 4,500 0 0.1
06/08/2018
13.06
 100 13.06 13.06 13.06 0 0 0
03/08/2018
11.45
 100 11.45 11.45 11.45 0 100 -0.0
02/08/2018
12.89
 31 12.89 12.89 12.89 0 0 0
01/08/2018
12.89
 5 12.89 12.89 12.89 0 0 0
31/07/2018
12.67
 400 12.67 12.93 12.93 100 0 0.0
30/07/2018
12.89
 700 12.67 12.89 12.67 0 0 0
27/07/2018
11.49
 0 11.49 11.49 11.49 0 0 0
26/07/2018
11.49
 100 11.49 11.49 11.49 0 100 -0.0
25/07/2018
13.11
 100 13.11 13.11 13.11 100 0 0.0
24/07/2018
12.67
 0 12.67 12.67 12.67 0 0 0
23/07/2018: Cổ tức tiền mặt tỉ lệ: 12%
23/07/2018
12.67
 500 12.67 12.67 12.67 500 0 0.0
20/07/2018
12.67
 1,100 12.71 12.71 12.67 1,000 100 0.0
19/07/2018
12.67
 0 12.67 12.67 12.67 0 0 0
18/07/2018
12.67
 500 12.67 12.67 12.67 0 0 0
17/07/2018
12.63
 1,000 12.63 12.63 12.63 0 0 0
16/07/2018
12.59
 2,000 12.59 12.59 12.59 0 0 0
13/07/2018
12.59
 0 12.59 12.59 12.59 0 0 0
12/07/2018
12.59
 1,000 12.59 12.59 12.59 1,000 0 0.0
11/07/2018
12.59
 4,000 12.59 12.59 12.59 1,100 0 0.0
10/07/2018
12.59
 2,500 12.59 12.59 12.59 200 0 0.0
09/07/2018
12.59
 700 12.59 12.59 12.59 0 0 0
06/07/2018
12.59
 0 12.59 12.59 12.59 0 0 0
05/07/2018
12.59
 800 12.59 12.59 12.59 300 0 0.0
04/07/2018
12.59
 500 12.59 12.59 12.59 500 0 0.0
03/07/2018
12.59
 2,000 12.59 12.59 12.59 0 0 0
02/07/2018
12.59
 6,500 12.59 12.59 12.50 0 0 0
29/06/2018
11.04
 100 11.04 11.04 11.04 0 100 -0.0
28/06/2018
12.59
 1,700 12.59 12.59 12.59 1,000 0 0.0
27/06/2018
12.59
 1,600 12.50 12.59 12.50 0 0 0
26/06/2018
12.17
 4,700 12.67 12.67 12.17 900 0 0.0
25/06/2018
12.59
 500 12.59 12.59 12.59 500 0 0.0
22/06/2018
12.59
 2,020 12.59 12.59 12.59 1,000 0 0.0
21/06/2018
12.59
 1,600 12.67 12.67 12.59 1,000 0 0.0
20/06/2018
12.59
 3,200 12.80 12.80 12.59 1,200 0 0.0
19/06/2018
12.50
 6,700 12.59 12.59 12.50 3,600 0 0.1
18/06/2018
12.59
 2,100 11.12 12.59 11.12 0 100 -0.0
15/06/2018
12.59
 1,300 12.59 12.59 12.59 1,300 100 0.0
14/06/2018
12.59
 300 12.59 12.59 12.59 0 0 0
13/06/2018
11.12
 100 11.12 11.12 11.12 0 100 -0.0
12/06/2018
12.59
 4,200 12.59 12.59 12.59 4,200 0 0.1
11/06/2018
12.59
 9,200 12.59 12.59 12.59 1,200 0 0.0
08/06/2018
12.59
 1,700 12.59 12.59 12.59 300 0 0.0
07/06/2018
12.59
 1,000 12.59 12.59 12.59 500 0 0.0
06/06/2018
12.59
 2,000 12.59 12.59 12.59 2,000 0 0.1
05/06/2018
12.59
 4,500 12.59 12.59 12.59 4,500 0 0.1
04/06/2018
12.59
 43,100 12.50 12.59 12.50 300 0 0.0
01/06/2018
12.50
 1,300 12.50 12.50 12.50 1,300 0 0.0
31/05/2018
12.50
 2,600 12.50 12.50 12.50 0 0 0
30/05/2018
12.46
 0 12.46 12.46 12.46 0 0 0
29/05/2018
12.46
 100 12.46 12.46 12.46 0 0 0
28/05/2018
12.17
 700 12.21 12.21 12.17 600 0 0.0
25/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
24/05/2018
12.59
 670 12.59 12.59 12.59 0 0 0
23/05/2018
12.55
 300 12.55 12.55 12.55 300 0 0.0
22/05/2018
12.55
 1,800 12.59 12.59 12.55 1,300 0 0.0
21/05/2018
12.59
 600 12.59 12.59 12.59 0 0 0
18/05/2018
12.55
 0 12.55 12.55 12.55 0 0 0
17/05/2018
12.55
 0 12.55 12.55 12.55 0 0 0
16/05/2018
12.55
 500 12.55 12.55 12.55 0 0 0
15/05/2018
12.17
 100 12.17 12.17 12.17 0 100 -0.0
14/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
11/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
10/05/2018
12.59
 900 12.55 12.59 12.55 900 0 0.0
09/05/2018
12.59
 5,150 12.59 12.59 12.59 4,600 0 0.1
08/05/2018
12.59
 500 12.59 12.59 12.59 500 0 0.0
07/05/2018
12.59
 1,239 10.95 12.59 10.95 0 100 -0.0
04/05/2018
12.50
 1,007 12.50 12.50 12.50 1,000 0 0
03/05/2018
12.59
 9,350 14.27 14.27 12.42 100 0 0.0
02/05/2018
12.59
 200 12.59 12.59 12.59 0 0 0
27/04/2018
12.50
 200 12.55 12.55 12.50 0 0 0
26/04/2018
12.76
 0 12.76 12.76 12.76 0 0 0
24/04/2018
13.64
 410 12.46 13.64 12.46 0 0 0
23/04/2018
12.29
 0 12.29 12.29 12.29 0 0 0
20/04/2018
12.29
 100 12.29 12.29 12.29 0 0 0
19/04/2018
10.70
 0 10.70 10.70 10.70 0 0 0
18/04/2018
10.70
 0 10.70 10.70 10.70 0 0 0
17/04/2018
10.70
 100 10.70 10.70 10.70 0 100 -0.0
16/04/2018
12.59
 32,000 12.59 12.59 12.59 32,000 0 1.0
13/04/2018
12.59
 1,000 12.59 12.59 12.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |