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)
12/04/2018
11.04
 100 11.04 11.04 11.04 0 100 -0.0
11/04/2018
12.59
 3,300 12.59 12.59 12.59 3,300 0 0
10/04/2018
12.59
 100 12.59 12.59 12.59 100 0 0.0
09/04/2018
12.38
 1,000 12.50 12.50 12.38 800 0 0.0
06/04/2018
12.59
 2,839 12.50 12.59 12.50 1,200 0 0.0
05/04/2018
12.50
 2,500 12.50 12.50 12.50 0 0 0
04/04/2018
12.29
 1,500 12.25 12.29 12.25 0 0 0
03/04/2018
10.70
 100 10.70 10.70 10.70 0 100 -0.0
02/04/2018
12.59
 4,639 12.59 12.59 12.59 4,600 0 0.1
30/03/2018
12.59
 4,600 12.59 12.59 12.59 0 0 0
29/03/2018
12.59
 1,300 12.59 12.59 12.59 1,300 0 0.0
28/03/2018
12.59
 5,100 12.59 12.59 12.59 2,500 0 0.1
27/03/2018
12.59
 0 12.59 12.59 12.59 0 0 0
26/03/2018
12.59
 1,530 12.59 12.59 12.59 1,500 0 0.0
23/03/2018
12.59
 1,900 12.59 12.59 12.59 1,900 0 0.1
22/03/2018
12.59
 5,499 12.59 12.59 11.96 500 0 0.0
21/03/2018
12.59
 1,000 12.59 12.59 12.59 0 0 0
20/03/2018
11.37
 100 11.37 11.37 11.37 0 100 -0.0
19/03/2018
12.50
 0 12.50 12.50 12.50 0 0 0
16/03/2018
12.50
 3,200 12.55 12.55 12.50 3,200 0 0.1
15/03/2018
12.50
 6,500 12.55 12.55 12.50 4,500 0 0.1
14/03/2018
12.59
 5,400 12.59 12.59 12.59 5,300 0 0.2
13/03/2018
12.59
 10,700 12.50 12.59 12.50 0 0 0
12/03/2018
12.46
 200 12.46 12.46 12.46 0 0 0
09/03/2018
12.42
 0 12.42 12.42 12.42 0 0 0
08/03/2018
12.42
 0 12.42 12.42 12.42 0 0 0
07/03/2018
12.38
 2,006 12.46 12.46 12.38 0 0 0
06/03/2018
12.34
 100 12.34 12.34 12.34 0 0 0
05/03/2018
12.29
 2,520 12.17 12.29 10.95 0 0 0
02/03/2018
10.70
 110 10.70 10.70 10.70 0 100 -0.0
01/03/2018
12.59
 400 12.59 12.59 12.59 400 0 0.0
28/02/2018
12.59
 2,600 12.63 12.63 12.59 1,500 0 0.0
27/02/2018
12.67
 1,900 12.63 12.67 12.63 0 0 0
26/02/2018
12.63
 1,500 12.59 12.63 12.59 500 0 0.0
23/02/2018
12.59
 1,100 12.59 12.59 12.59 0 0 0
22/02/2018
12.55
 0 12.55 12.55 12.55 0 0 0
21/02/2018
12.55
 0 12.55 12.55 12.55 0 0 0
13/02/2018
12.55
 1,000 12.55 12.55 12.55 0 0 0
12/02/2018
12.08
 1,000 12.17 12.17 12.08 900 0 0.0
09/02/2018
12.21
 1,900 12.08 12.21 12.08 0 0 0
08/02/2018
12.21
 1,300 12.29 12.29 12.00 900 0 0.0
07/02/2018
12.42
 2,100 12.21 12.42 12.21 0 0 0
06/02/2018
11.04
 0 11.04 11.04 11.04 0 0 0
05/02/2018
11.04
 100 11.04 11.04 11.04 0 0 0
02/02/2018
12.92
 600 12.97 12.97 12.92 0 0 0
01/02/2018
12.97
 1,000 12.97 12.97 12.97 0 0 0
31/01/2018
12.80
 4,000 12.84 12.97 12.80 2,900 0 0.1
30/01/2018
12.84
 3,800 12.80 12.97 12.80 2,000 0 0.1
29/01/2018
12.80
 4,000 12.80 12.80 12.80 0 0 0
26/01/2018
12.55
 0 12.55 12.55 12.55 0 0 0
25/01/2018
12.80
 1,710 12.42 12.80 12.42 0 0 0
24/01/2018
12.38
 1,000 12.38 12.38 12.38 0 0 0
23/01/2018
12.29
 1,600 12.34 12.63 12.29 0 0 0
22/01/2018
12.25
 1,000 12.25 12.25 12.25 0 0 0
19/01/2018
13.09
 300 13.09 13.09 13.09 300 0 0.0
18/01/2018
13.09
 2,100 13.13 13.13 13.09 1,500 0 0.0
17/01/2018
13.13
 3,599 13.22 13.22 13.13 0 0 0
16/01/2018
12.59
 5,100 13.38 13.38 12.59 300 0 0.0
15/01/2018
13.01
 1,300 13.38 13.38 13.01 600 0 0.0
12/01/2018
13.64
 0 13.64 13.64 13.64 0 0 0
11/01/2018
13.64
 200 13.64 13.64 13.64 0 0 0
10/01/2018
13.01
 4,900 13.01 13.01 13.01 4,900 0 0.2
09/01/2018
13.72
 10,500 13.01 13.72 13.01 0 0 0
08/01/2018
12.71
 2,500 13.01 13.01 12.71 0 0 0
05/01/2018
13.01
 4,900 13.72 13.72 12.59 2,200 0 0.1
04/01/2018
13.72
 2,000 13.72 13.72 13.72 0 0 0
03/01/2018
13.72
 1,500 13.72 13.72 13.72 1,500 0 0.0
02/01/2018
13.72
 4,000 13.76 13.76 13.72 1,000 0 0.0
29/12/2017
13.76
 6,000 12.67 13.76 12.67 0 0 0
28/12/2017
12.63
 2,900 12.59 12.80 12.59 1,500 0 0.0
27/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2017
12.59
 3,300 12.63 12.71 12.59 0 0 0
26/12/2017
12.80
 1,100 12.88 12.88 12.80 0 0 0
25/12/2017
13.54
 2,100 13.54 13.54 13.54 2,100 0 0.1
22/12/2017
13.54
 3,200 13.58 13.62 13.54 1,000 0 0.0
21/12/2017
13.58
 4,999 13.58 13.58 13.54 3,800 0 0.1
20/12/2017
13.54
 1,400 13.58 13.58 13.54 0 0 0
19/12/2017
13.46
 4,800 13.42 13.46 13.42 0 0 0
18/12/2017
13.46
 2,554 13.38 13.62 13.38 1,100 0 0.0
15/12/2017
13.75
 5,800 13.17 13.75 13.17 0 0 0
14/12/2017
13.21
 7,500 13.13 13.21 13.13 4,500 0 0.1
13/12/2017
13.17
 9,200 13.13 13.17 13.13 4,600 0 0.1
12/12/2017
13.17
 4,845 13.17 13.17 13.13 3,100 0 0.1
11/12/2017
13.42
 6,100 13.33 13.42 13.13 4,300 0 0.1
08/12/2017
13.21
 3,500 13.50 13.50 13.21 1,000 0 0.0
07/12/2017
13.50
 6,345 13.42 13.50 13.13 0 0 0
06/12/2017
14.45
 29,700 15.03 15.03 13.09 13,000 0 0.4
05/12/2017
13.09
 100 13.09 13.09 13.09 0 0 0
04/12/2017
11.39
 110 11.39 11.39 11.39 0 0 0
01/12/2017
9.91
 100 9.91 9.91 9.91 0 0 0
30/11/2017
8.63
 100 8.63 8.63 8.63 0 0 0
29/11/2017
7.51
 100 7.51 7.51 7.51 0 0 0
28/11/2017
6.56
 500 6.56 6.56 6.56 0 0 0
30/11/-0001
14.28
 3,200 14.45 14.45 14.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |