CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

34
-0.40
(-1.16%)
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
(2026-03-31) 		-0.60 -1.73% 56,700 0 0
33.70
34.80
34
2 tháng
(2026-03-02) 		0.10 0.29% 159,600 1,500 0.1
32.50
34.80
34
3 tháng
(2026-01-30) 		0 0% 211,000 1,600 0.1
32.50
34.80
34
6 tháng
(2025-11-03) 		-0.49 -1.41% 483,700 -500 -0.0
32.15
35
34
12 tháng
(2025-05-05) 		1.37 4.18% 1,300,800 -300 -0.0
29.24
35.85
34
24 tháng
(2024-05-10) 		8.93 35.63% 3,404,404 -223,025 -7.3
24.99
35.85
34
36 tháng
(2023-05-16) 		13.28 64.10% 4,112,224 -218,094 -7.2
19.74
35.85
34
60 tháng
(2021-05-26) 		9.26 37.43% 5,486,022 -232,877 -7.7
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)
28/11/2023
23.63
 11,900 23.63 23.63 23.63 0 0 0
27/11/2023
23.23
 4,000 23.23 23.23 23.23 0 0 0
24/11/2023
23.23
 2,148 24.83 24.83 23.23 0 0 0
23/11/2023
23.23
 2,001 23.23 23.23 23.23 0 0 0
22/11/2023
22.83
 0 22.83 22.83 22.83 0 0 0
21/11/2023
22.83
 0 22.83 22.83 22.83 0 0 0
20/11/2023
25.07
 1,200 22.43 25.07 22.43 0 0 0
17/11/2023
22.43
 1,000 22.43 22.43 22.43 0 0 0
16/11/2023
22.43
 2,048 22.43 22.43 22.43 0 0 0
15/11/2023
23.23
 0 23.23 23.23 23.23 0 0 0
14/11/2023
23.23
 200 23.23 23.23 23.23 0 0 0
13/11/2023
22.83
 3,000 22.83 22.83 22.83 0 0 0
10/11/2023
22.83
 0 22.83 22.83 22.83 0 0 0
09/11/2023
22.83
 0 22.83 22.83 22.83 0 0 0
08/11/2023
22.83
 1,000 22.83 22.83 22.83 0 0 0
07/11/2023
22.43
 5,300 22.59 22.83 22.43 0 0 0
06/11/2023
22.59
 14,000 22.43 22.59 21.62 0 0 0
03/11/2023
23.07
 5,200 23.23 23.23 22.83 0 0 0
02/11/2023
23.23
 3,100 22.83 23.23 22.83 0 0 0
01/11/2023
22.43
 4,000 21.95 22.43 21.95 0 0 0
31/10/2023
21.62
 30,100 22.03 22.03 21.62 0 0 0
30/10/2023
21.62
 3,000 21.62 21.62 21.62 0 0 0
27/10/2023
21.62
 2,001 21.62 21.62 21.62 0 0 0
26/10/2023
21.62
 2,001 21.62 21.62 21.62 0 0 0
25/10/2023
24.03
 200 24.03 24.03 24.03 0 0 0
24/10/2023
21.95
 600 21.95 21.95 21.95 0 0 0
23/10/2023
21.87
 1,000 21.62 21.87 21.62 0 0 0
20/10/2023
21.62
 100 21.62 21.62 21.62 0 0 0
19/10/2023
21.62
 100 21.62 21.62 21.62 0 0 0
18/10/2023: Cổ tức tiền mặt tỉ lệ: 9%
18/10/2023
22.11
 11,000 22.11 22.11 22.11 0 0 0
17/10/2023
22.11
 8 22.11 22.11 22.11 0 0 0
16/10/2023
22.11
 106 22.11 22.11 22.11 0 0 0
13/10/2023
21.72
 24,603 21.72 21.72 21.72 0 0 0
12/10/2023
21.56
 1,052 21.56 21.56 21.56 0 0 0
11/10/2023
21.33
 3,100 21.17 21.72 21.17 0 0 0
10/10/2023
21.17
 1,100 21.02 21.17 21.02 0 0 0
09/10/2023
20.94
 21,300 21.33 21.33 20.94 0 0 0
06/10/2023
21.33
 30,200 20.94 21.33 20.94 0 0 0
05/10/2023
20.94
 803 20.94 20.94 20.94 0 0 0
04/10/2023
20.94
 3,700 20.94 20.94 20.94 0 0 0
03/10/2023
20.94
 4,500 20.94 20.94 20.94 0 0 0
02/10/2023
20.94
 4,600 20.94 20.94 20.94 0 0 0
29/09/2023
20.94
 2,000 20.94 20.94 20.94 0 0 0
28/09/2023
20.63
 0 20.63 20.63 20.63 0 0 0
27/09/2023
20.55
 700 20.94 20.94 20.55 0 0 0
26/09/2023
20.94
 2,300 20.94 20.94 20.94 0 0 0
25/09/2023
20.94
 400 20.94 20.94 20.94 0 0 0
22/09/2023
20.63
 800 20.94 20.94 20.63 0 0 0
21/09/2023
21.72
 306 21.72 21.72 21.72 200 0 0.0
20/09/2023
20.94
 600 20.94 20.94 20.94 0 0 0
19/09/2023
20.94
 5,700 20.94 20.94 20.94 2,100 0 0.1
18/09/2023
20.94
 12,500 20.94 20.94 20.94 0 0 0
15/09/2023
21.10
 2,401 20.94 21.10 20.94 0 0 0
14/09/2023
20.94
 1,300 20.94 20.94 20.94 0 0 0
13/09/2023
20.94
 200 20.94 20.94 20.94 0 0 0
12/09/2023
20.94
 1,600 20.94 20.94 20.94 0 0 0
11/09/2023
21.10
 20,300 21.10 21.10 21.10 0 0 0
08/09/2023
21.56
 110 21.02 21.02 21.02 0 0 0
07/09/2023
21.56
 210 21.56 21.56 21.56 0 0 0
06/09/2023
21.17
 948 21.17 21.17 21.17 0 0 0
05/09/2023
20.94
 20,000 20.94 20.94 20.94 0 0 0
31/08/2023
20.94
 3,000 20.94 21.10 20.94 0 0 0
30/08/2023
20.94
 20,000 20.94 20.94 20.94 0 0 0
29/08/2023
20.94
 20,000 20.94 20.94 20.94 0 0 0
28/08/2023
20.94
 76,551 20.94 20.94 20.79 0 0 0
25/08/2023
20.94
 0 20.94 20.94 20.94 0 0 0
24/08/2023
20.94
 1,503 20.94 20.94 20.94 0 0 0
23/08/2023
20.94
 1,300 20.55 20.94 20.55 0 0 0
22/08/2023
20.40
 0 20.40 20.40 20.40 0 0 0
21/08/2023
20.40
 500 20.40 20.40 20.40 0 0 0
18/08/2023
20.17
 900 20.79 20.79 20.17 0 0 0
17/08/2023
21.33
 2,100 20.94 21.33 20.94 0 0 0
16/08/2023
20.94
 1,600 20.94 20.94 20.94 0 0 0
15/08/2023
21.02
 1,000 21.02 21.02 21.02 0 0 0
14/08/2023
21.02
 1,600 21.72 21.72 21.02 0 0 0
11/08/2023
21.33
 700 21.72 21.72 20.94 0 0 0
10/08/2023
21.72
 600 21.72 21.72 21.72 0 0 0
09/08/2023
20.94
 2,100 21.33 21.33 20.94 0 0 0
08/08/2023
21.72
 100 21.72 21.72 21.72 0 0 0
07/08/2023
20.94
 700 20.94 20.94 20.94 0 0 0
04/08/2023
20.94
 518 20.94 20.94 20.94 0 0 0
03/08/2023
21.10
 4 21.02 21.02 21.02 0 0 0
02/08/2023
21.10
 5 21.02 21.02 21.02 0 0 0
01/08/2023
21.02
 0 21.02 21.02 21.02 0 0 0
31/07/2023
21.10
 1 21.02 21.02 21.02 0 0 0
28/07/2023
21.10
 323 20.94 21.10 20.94 0 0 0
27/07/2023
21.10
 200 21.10 21.10 21.10 0 100 -0.0
26/07/2023
21.72
 302 21.72 21.72 20.55 0 0 0
25/07/2023
20.94
 300 21.33 21.33 20.94 0 0 0
24/07/2023
21.72
 316 21.33 21.72 21.33 0 0 0
21/07/2023
21.72
 9,806 21.33 21.72 21.33 0 0 0
20/07/2023
20.94
 1,000 20.94 20.94 20.94 0 0 0
19/07/2023
21.56
 304 20.94 21.56 20.94 0 0 0
18/07/2023
21.10
 200 21.10 21.10 21.10 0 0 0
17/07/2023
20.94
 18,810 20.55 21.33 20.55 0 0 0
14/07/2023
20.94
 0 20.94 20.94 20.94 0 0 0
13/07/2023
20.94
 4,600 20.94 20.94 20.94 0 0 0
12/07/2023
20.40
 0 20.40 20.40 20.40 0 0 0
11/07/2023: Cổ tức tiền mặt tỉ lệ: 7%
11/07/2023
20.94
 400 20.94 20.94 19.78 0 0 0
10/07/2023
21.10
 0 21.10 21.10 21.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |