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)
15/11/2023
22.54
 0 22.54 22.54 22.54 0 0 0
14/11/2023
22.54
 200 22.54 22.54 22.54 0 0 0
13/11/2023
22.15
 3,000 22.15 22.15 22.15 0 0 0
10/11/2023
22.15
 0 22.15 22.15 22.15 0 0 0
09/11/2023
22.15
 0 22.15 22.15 22.15 0 0 0
08/11/2023
22.15
 1,000 22.15 22.15 22.15 0 0 0
07/11/2023
21.77
 5,300 21.92 22.15 21.77 0 0 0
06/11/2023
21.92
 14,000 21.77 21.92 20.99 0 0 0
03/11/2023
22.39
 5,200 22.54 22.54 22.15 0 0 0
02/11/2023
22.54
 3,100 22.15 22.54 22.15 0 0 0
01/11/2023
21.77
 4,000 21.30 21.77 21.30 0 0 0
31/10/2023
20.99
 30,100 21.38 21.38 20.99 0 0 0
30/10/2023
20.99
 3,000 20.99 20.99 20.99 0 0 0
27/10/2023
20.99
 2,001 20.99 20.99 20.99 0 0 0
26/10/2023
20.99
 2,001 20.99 20.99 20.99 0 0 0
25/10/2023
23.32
 200 23.32 23.32 23.32 0 0 0
24/10/2023
21.30
 600 21.30 21.30 21.30 0 0 0
23/10/2023
21.22
 1,000 20.99 21.22 20.99 0 0 0
20/10/2023
20.99
 100 20.99 20.99 20.99 0 0 0
19/10/2023
20.99
 100 20.99 20.99 20.99 0 0 0
18/10/2023: Cổ tức tiền mặt tỉ lệ: 9%
18/10/2023
21.46
 11,000 21.46 21.46 21.46 0 0 0
17/10/2023
21.46
 8 21.46 21.46 21.46 0 0 0
16/10/2023
21.46
 106 21.46 21.46 21.46 0 0 0
13/10/2023
21.08
 24,603 21.08 21.08 21.08 0 0 0
12/10/2023
20.93
 1,052 20.93 20.93 20.93 0 0 0
11/10/2023
20.70
 3,100 20.55 21.08 20.55 0 0 0
10/10/2023
20.55
 1,100 20.40 20.55 20.40 0 0 0
09/10/2023
20.33
 21,300 20.70 20.70 20.33 0 0 0
06/10/2023
20.70
 30,200 20.33 20.70 20.33 0 0 0
05/10/2023
20.33
 803 20.33 20.33 20.33 0 0 0
04/10/2023
20.33
 3,700 20.33 20.33 20.33 0 0 0
03/10/2023
20.33
 4,500 20.33 20.33 20.33 0 0 0
02/10/2023
20.33
 4,600 20.33 20.33 20.33 0 0 0
29/09/2023
20.33
 2,000 20.33 20.33 20.33 0 0 0
28/09/2023
20.02
 0 20.02 20.02 20.02 0 0 0
27/09/2023
19.95
 700 20.33 20.33 19.95 0 0 0
26/09/2023
20.33
 2,300 20.33 20.33 20.33 0 0 0
25/09/2023
20.33
 400 20.33 20.33 20.33 0 0 0
22/09/2023
20.02
 800 20.33 20.33 20.02 0 0 0
21/09/2023
21.08
 306 21.08 21.08 21.08 200 0 0.0
20/09/2023
20.33
 600 20.33 20.33 20.33 0 0 0
19/09/2023
20.33
 5,700 20.33 20.33 20.33 2,100 0 0.1
18/09/2023
20.33
 12,500 20.33 20.33 20.33 0 0 0
15/09/2023
20.48
 2,401 20.33 20.48 20.33 0 0 0
14/09/2023
20.33
 1,300 20.33 20.33 20.33 0 0 0
13/09/2023
20.33
 200 20.33 20.33 20.33 0 0 0
12/09/2023
20.33
 1,600 20.33 20.33 20.33 0 0 0
11/09/2023
20.48
 20,300 20.48 20.48 20.48 0 0 0
08/09/2023
20.93
 110 20.40 20.40 20.40 0 0 0
07/09/2023
20.93
 210 20.93 20.93 20.93 0 0 0
06/09/2023
20.55
 948 20.55 20.55 20.55 0 0 0
05/09/2023
20.33
 20,000 20.33 20.33 20.33 0 0 0
31/08/2023
20.33
 3,000 20.33 20.48 20.33 0 0 0
30/08/2023
20.33
 20,000 20.33 20.33 20.33 0 0 0
29/08/2023
20.33
 20,000 20.33 20.33 20.33 0 0 0
28/08/2023
20.33
 76,551 20.33 20.33 20.18 0 0 0
25/08/2023
20.33
 0 20.33 20.33 20.33 0 0 0
24/08/2023
20.33
 1,503 20.33 20.33 20.33 0 0 0
23/08/2023
20.33
 1,300 19.95 20.33 19.95 0 0 0
22/08/2023
19.80
 0 19.80 19.80 19.80 0 0 0
21/08/2023
19.80
 500 19.80 19.80 19.80 0 0 0
18/08/2023
19.57
 900 20.18 20.18 19.57 0 0 0
17/08/2023
20.70
 2,100 20.33 20.70 20.33 0 0 0
16/08/2023
20.33
 1,600 20.33 20.33 20.33 0 0 0
15/08/2023
20.40
 1,000 20.40 20.40 20.40 0 0 0
14/08/2023
20.40
 1,600 21.08 21.08 20.40 0 0 0
11/08/2023
20.70
 700 21.08 21.08 20.33 0 0 0
10/08/2023
21.08
 600 21.08 21.08 21.08 0 0 0
09/08/2023
20.33
 2,100 20.70 20.70 20.33 0 0 0
08/08/2023
21.08
 100 21.08 21.08 21.08 0 0 0
07/08/2023
20.33
 700 20.33 20.33 20.33 0 0 0
04/08/2023
20.33
 518 20.33 20.33 20.33 0 0 0
03/08/2023
20.48
 4 20.40 20.40 20.40 0 0 0
02/08/2023
20.48
 5 20.40 20.40 20.40 0 0 0
01/08/2023
20.40
 0 20.40 20.40 20.40 0 0 0
31/07/2023
20.48
 1 20.40 20.40 20.40 0 0 0
28/07/2023
20.48
 323 20.33 20.48 20.33 0 0 0
27/07/2023
20.48
 200 20.48 20.48 20.48 0 100 -0.0
26/07/2023
21.08
 302 21.08 21.08 19.95 0 0 0
25/07/2023
20.33
 300 20.70 20.70 20.33 0 0 0
24/07/2023
21.08
 316 20.70 21.08 20.70 0 0 0
21/07/2023
21.08
 9,806 20.70 21.08 20.70 0 0 0
20/07/2023
20.33
 1,000 20.33 20.33 20.33 0 0 0
19/07/2023
20.93
 304 20.33 20.93 20.33 0 0 0
18/07/2023
20.48
 200 20.48 20.48 20.48 0 0 0
17/07/2023
20.33
 18,810 19.95 20.70 19.95 0 0 0
14/07/2023
20.33
 0 20.33 20.33 20.33 0 0 0
13/07/2023
20.33
 4,600 20.33 20.33 20.33 0 0 0
12/07/2023
19.80
 0 19.80 19.80 19.80 0 0 0
11/07/2023: Cổ tức tiền mặt tỉ lệ: 7%
11/07/2023
20.33
 400 20.33 20.33 19.20 0 0 0
10/07/2023
20.48
 0 20.48 20.48 20.48 0 0 0
07/07/2023
20.62
 400 20.33 20.62 20.33 0 0 0
06/07/2023
20.62
 500 20.62 20.62 20.62 0 0 0
05/07/2023
20.62
 300 20.62 20.62 20.62 0 0 0
04/07/2023
20.55
 100 20.55 20.55 20.55 0 0 0
03/07/2023
20.55
 300 20.55 20.55 20.55 0 0 0
30/06/2023
20.40
 800 20.55 20.55 20.40 0 0 0
29/06/2023
19.89
 250 19.89 19.89 19.89 0 0 0
28/06/2023
20.18
 316 19.96 20.18 19.96 0 0 0
27/06/2023
19.89
 200 19.89 19.89 19.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |