CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.50
-0.50
(-1.47%)
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
(2026-05-13) 		-0.20 -0.58% 105,400 0 0
33.60
34.20
34
2 tháng
(2026-04-13) 		-0.50 -1.45% 201,600 0 0
33.60
34.50
34
3 tháng
(2026-03-16) 		-0.50 -1.45% 288,600 1,500 0.1
33
34.80
34
6 tháng
(2025-12-15) 		-0.20 -0.58% 502,000 1,600 0.1
32.50
35
34
12 tháng
(2025-06-17) 		1.93 6.02% 1,375,600 -300 -0.0
29.24
35.85
34
24 tháng
(2024-06-24) 		6.77 24.86% 3,256,933 -223,145 -7.3
27.23
35.85
34
36 tháng
(2023-06-28) 		13.21 63.50% 4,209,809 -218,024 -7.2
20.17
35.85
34
60 tháng
(2021-07-08) 		9.19 37.04% 5,596,039 -240,374 -8.0
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)
30/10/2024
31.02
 8,300 31.02 31.02 31.02 0 0 0
29/10/2024
31.02
 12,100 30.84 31.02 30.84 0 0 0
28/10/2024
30.11
 3,700 30.84 30.84 30.11 0 0 0
25/10/2024
30.93
 1,500 31.02 31.02 30.93 0 0 0
24/10/2024
31.02
 1,663 30.84 31.02 30.84 0 0 0
23/10/2024
30.11
 5,420 30.20 30.20 30.11 0 0 0
22/10/2024
30.20
 10,065 30.38 30.38 30.11 0 0 0
21/10/2024
30.11
 23,400 31.02 31.02 30.11 0 0 0
18/10/2024
31.02
 16,411 31.02 31.02 31.02 0 0 0
17/10/2024
31.38
 2,900 31.47 31.47 31.38 0 0 0
16/10/2024
31.47
 8,100 31.47 31.47 31.29 0 0 0
15/10/2024
31.02
 22,748 31.20 31.29 31.02 0 0 0
14/10/2024
31.20
 29,600 31.20 31.20 31.02 0 0 0
11/10/2024
31.20
 2,100 31.38 31.38 31.02 0 0 0
10/10/2024
31.38
 17,616 31.29 31.47 31.29 0 0 0
09/10/2024
31.29
 3,300 31.02 31.38 31.02 0 0 0
08/10/2024
31.29
 2,142 31.38 31.38 31.02 0 0 0
07/10/2024
31.02
 4,000 31.93 31.93 30.84 0 0 0
04/10/2024
30.11
 1,800 30.65 30.65 30.11 0 0 0
03/10/2024
30.29
 1,000 31.02 31.02 30.29 0 0 0
02/10/2024
30.29
 3,200 30.29 30.29 30.20 0 0 0
01/10/2024
30.20
 4,800 30.29 30.74 30.20 0 0 0
30/09/2024
30.56
 3,600 30.56 30.56 30.29 0 0 0
27/09/2024
31.02
 15,001 31.02 31.20 31.02 0 0 0
26/09/2024
31.57
 6,400 30.56 31.57 30.56 0 0 0
25/09/2024
30.47
 1,600 30.74 30.74 30.47 0 0 0
24/09/2024
30.65
 18,400 30.74 31.29 30.11 0 0 0
23/09/2024
30.65
 4,214 30.11 30.93 30.11 0 0 0
20/09/2024
30.93
 6,409 30.56 30.93 30.56 0 0 0
19/09/2024
30.29
 8,502 30.56 30.56 30.11 0 0 0
18/09/2024
30.38
 1,700 30.11 30.38 30.11 0 0 0
17/09/2024
29.92
 2,045 30.11 30.11 29.92 0 0 0
16/09/2024
30.11
 7,000 30.11 30.11 30.11 0 0 0
13/09/2024
30.11
 2,000 30.11 30.11 30.11 0 0 0
12/09/2024
30.01
 7,700 29.74 30.01 29.74 0 0 0
11/09/2024
29.83
 13,509 30.29 30.29 29.83 0 0 0
10/09/2024
29.74
 8,270 30.29 30.29 29.74 0 0 0
09/09/2024
29.38
 6,000 30.29 30.29 29.38 0 0 0
06/09/2024
30.11
 1,611 30.38 30.38 30.11 0 0 0
05/09/2024
30.11
 2,000 30.56 30.56 30.11 0 0 0
04/09/2024
30.56
 1,044 30.65 30.65 30.56 0 0 0
30/08/2024
30.11
 2,754 30.93 30.93 30.11 0 0 0
29/08/2024
30.11
 10,000 30.11 30.11 30.11 0 0 0
28/08/2024
30.11
 12,400 29.74 30.11 29.74 0 5,300 -0.2
27/08/2024
30.11
 14,200 30.11 30.11 30.11 0 6,600 -0.2
26/08/2024
30.11
 15,010 30.11 30.11 30.11 0 8,000 -0.3
23/08/2024
30.11
 29,000 30.47 30.56 30.11 0 0 0
22/08/2024
30.56
 14,200 29.83 30.56 29.19 0 0 0
21/08/2024
30.56
 14,305 30.56 30.56 30.11 0 0 0
20/08/2024
30.11
 6,000 30.38 30.38 30.11 0 0 0
19/08/2024
29.19
 11,900 30.11 30.11 29.19 0 0 0
16/08/2024
30.11
 2,500 30.01 30.11 30.01 0 0 0
15/08/2024
30.11
 9,700 29.65 30.11 29.65 0 0 0
14/08/2024
30.11
 25,301 29.65 30.11 29.65 0 0 0
13/08/2024
29.19
 4,200 29.29 29.29 29.19 0 0 0
12/08/2024
29.65
 16,600 29.19 29.65 29.19 0 0 0
09/08/2024
29.19
 2,000 29.19 29.19 29.19 0 0 0
08/08/2024
29.19
 40,800 29.19 29.19 29.19 0 0 0
07/08/2024
29.19
 13,300 29.19 29.19 29.19 0 0 0
06/08/2024
28.28
 7,012 28.28 28.46 28.28 0 0 0
05/08/2024
28.74
 3,500 29.19 29.19 28.74 0 0 0
02/08/2024
29.19
 35,000 28.74 29.19 28.46 0 0 0
01/08/2024
29.19
 600 28.37 29.19 28.37 0 0 0
31/07/2024
28.28
 45,200 29.19 29.19 28.28 0 0 0
30/07/2024
29.19
 4,300 29.29 29.38 28.37 0 0 0
29/07/2024
29.29
 4,801 30.20 30.20 29.29 0 0 0
26/07/2024
29.10
 29,304 30.11 30.65 29.10 0 0 0
25/07/2024
30.56
 16,300 29.10 30.56 29.01 0 0 0
24/07/2024
29.10
 2,705 28.92 29.19 28.92 0 0 0
23/07/2024
28.92
 2,000 28.92 29.19 28.92 0 0 0
22/07/2024
28.92
 1,001 30.01 30.01 28.92 0 0 0
19/07/2024
29.29
 100 29.29 29.29 29.29 0 0 0
18/07/2024
29.19
 3,814 29.65 29.65 29.19 0 0 0
17/07/2024
29.10
 2,200 30.11 30.11 29.10 0 0 0
16/07/2024
29.10
 3,200 29.19 29.92 29.01 0 0 0
15/07/2024
29.92
 2,900 30.74 30.74 29.65 0 0 0
12/07/2024
29.65
 1,100 29.38 29.65 29.38 0 0 0
11/07/2024
27.83
 11,000 30.11 30.11 27.83 0 0 0
10/07/2024: Cổ tức tiền mặt tỉ lệ: 8.2%
10/07/2024
30.11
 3,906 30.56 30.56 30.11 0 0 0
09/07/2024
29.81
 21,805 30.26 30.35 29.81 0 0 0
08/07/2024
30.26
 11,600 29.64 30.26 29.64 0 0 0
05/07/2024
30.26
 1,400 30.26 30.26 30.26 0 0 0
04/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.12 (Volume + 11.12%, Ratio=0.11)
04/07/2024
30.26
 7,302 29.37 31.15 29.37 0 0 0
03/07/2024
28.03
 8,800 28.03 28.03 28.03 0 0 0
02/07/2024
28.03
 1,100 28.03 28.03 28.03 0 0 0
01/07/2024
28.03
 21,500 28.03 28.03 28.03 0 0 0
28/06/2024
27.23
 7,100 27.23 27.23 27.23 0 0 0
27/06/2024
27.23
 200 27.23 27.23 27.23 0 0 0
26/06/2024
27.23
 12,300 27.23 28.03 27.23 0 0 0
25/06/2024
27.23
 200 27.23 27.23 27.23 0 0 0
24/06/2024
27.23
 500 27.23 27.23 27.23 0 0 0
21/06/2024
27.23
 15,700 26.91 28.03 26.83 0 0 0
20/06/2024
26.83
 0 26.83 26.83 26.83 0 0 0
19/06/2024
26.83
 1,000 26.83 26.83 26.83 0 0 0
18/06/2024
26.83
 6,503 26.59 27.23 26.59 0 0 0
17/06/2024
26.51
 35,500 26.59 28.03 26.51 0 0 0
14/06/2024
26.59
 400 26.59 26.59 26.59 0 0 0
13/06/2024
26.51
 0 26.51 26.51 26.51 0 0 0
12/06/2024
26.43
 27,400 26.43 26.67 26.43 0 0 0
11/06/2024
27.79
 0 27.79 27.79 27.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |