CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

34
0
(0%)
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
(2025-11-05) 		0.78 2.34% 82,900 -2,000 -0.1
32.15
34
34
2 tháng
(2025-10-06) 		1.46 4.48% 192,700 -2,000 -0.1
29.24
34.49
34
3 tháng
(2025-09-08) 		0.78 2.34% 324,200 -2,000 -0.1
29.24
34.49
34
6 tháng
(2025-06-09) 		2.03 6.34% 833,600 -1,800 -0.1
29.24
35.85
34
12 tháng
(2024-12-10) 		3.89 12.93% 1,690,499 -204,745 -6.7
29.24
35.85
34
24 tháng
(2023-12-18) 		11.25 49.48% 3,192,853 -221,724 -7.3
22.75
35.85
34
36 tháng
(2022-12-21) 		13.58 66.53% 3,813,650 -208,894 -7.0
18.15
35.85
34
60 tháng
(2020-12-31) 		9.54 39% 5,465,034 -96,777 -2.9
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)
23/09/2022
24.05
 200 24.05 24.05 24.05 0 0 0
22/09/2022
23.82
 1,500 24.20 24.20 23.82 0 0 0
21/09/2022
23.82
 500 23.82 23.82 23.82 0 0 0
20/09/2022
24.20
 53 24.20 24.20 24.20 0 0 0
19/09/2022
24.20
 200 24.20 24.20 24.20 0 0 0
16/09/2022
24.20
 20,624 24.20 24.20 24.20 0 0 0
15/09/2022
24.20
 0 24.20 24.20 24.20 0 0 0
14/09/2022
24.20
 10,114 24.20 24.20 24.20 0 0 0
13/09/2022
24.20
 6,000 24.20 24.20 24.20 0 0 0
12/09/2022
24.20
 25,000 24.35 24.35 24.20 0 0 0
09/09/2022
24.20
 7,600 24.20 24.20 24.20 0 0 0
08/09/2022
24.20
 3,400 24.20 24.20 24.20 0 0 0
07/09/2022
24.20
 13,900 24.20 24.20 24.20 0 0 0
06/09/2022
24.20
 2,700 24.20 24.20 24.20 0 0 0
05/09/2022
24.20
 12,600 24.20 24.20 24.20 0 0 0
31/08/2022
23.59
 0 23.59 23.59 23.59 0 0 0
30/08/2022
23.59
 0 23.59 23.59 23.59 0 0 0
29/08/2022
23.59
 1,000 23.59 23.59 23.59 0 0 0
26/08/2022
24.95
 900 24.95 24.95 24.95 0 0 0
25/08/2022
24.95
 300 24.95 24.95 24.95 0 0 0
24/08/2022
24.27
 400 25.71 25.71 24.27 0 0 0
23/08/2022
24.27
 3,400 24.20 24.27 24.20 2,500 2,500 0
22/08/2022
24.20
 3,300 21.93 24.20 21.93 2,500 2,500 0
19/08/2022
24.20
 0 24.20 24.20 24.20 0 0 0
18/08/2022
24.20
 0 24.20 24.20 24.20 0 0 0
17/08/2022
24.20
 0 24.20 24.20 24.20 0 0 0
16/08/2022
24.20
 0 24.20 24.20 24.20 0 0 0
15/08/2022
24.20
 0 24.20 24.20 24.20 0 0 0
12/08/2022
24.20
 800 24.20 24.20 24.20 0 0 0
11/08/2022
25.33
 0 25.33 25.33 25.33 0 0 0
10/08/2022
25.33
 0 25.33 25.33 25.33 0 0 0
09/08/2022
25.33
 400 25.33 25.33 25.33 400 0 0.0
08/08/2022
24.20
 0 24.20 24.20 24.20 0 0 0
05/08/2022
24.20
 300 24.20 24.20 24.20 0 0 0
04/08/2022
24.58
 0 24.58 24.58 24.58 0 0 0
03/08/2022
24.58
 100 24.58 24.58 24.58 0 0 0
02/08/2022
24.50
 2,100 24.50 24.50 24.50 0 0 0
01/08/2022
24.50
 1,400 24.50 24.50 24.50 0 0 0
29/07/2022
24.50
 2,300 24.58 24.58 24.35 0 0 0
28/07/2022
24.58
 0 24.58 24.58 24.58 0 0 0
27/07/2022
24.58
 0 24.58 24.58 24.58 0 0 0
26/07/2022
24.58
 100 24.58 24.58 24.58 0 0 0
25/07/2022
24.58
 1,100 26.47 26.47 24.58 0 0 0
22/07/2022
24.65
 0 24.65 24.65 24.65 0 0 0
21/07/2022
24.65
 0 24.65 24.65 24.65 0 0 0
20/07/2022
24.95
 1,200 25.33 25.33 24.58 0 0 0
19/07/2022
24.42
 0 24.42 24.42 24.42 0 0 0
18/07/2022
24.58
 3,000 24.20 24.58 24.20 0 0 0
15/07/2022
24.95
 800 24.95 24.95 24.95 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
25.71
 300 25.71 25.71 25.71 300 0 0.0
13/07/2022
24.80
 0 24.80 24.80 24.80 0 0 0
12/07/2022
24.80
 0 24.80 24.80 24.80 0 0 0
11/07/2022
24.80
 1,800 24.80 24.80 24.80 0 0 0
08/07/2022
24.73
 100 24.73 24.73 24.73 0 0 0
07/07/2022
24.73
 0 24.73 24.73 24.73 0 0 0
06/07/2022
24.73
 400 24.73 24.73 24.73 0 0 0
05/07/2022
24.73
 1,800 24.73 24.73 24.73 0 0 0
04/07/2022
24.73
 0 24.73 24.73 24.73 0 0 0
01/07/2022
24.73
 1,700 24.73 24.73 24.73 0 0 0
30/06/2022
24.51
 3,200 24.73 24.73 24.51 0 0 0
29/06/2022
24.36
 1,000 24.43 24.43 24.36 0 0 0
28/06/2022
24.36
 1,500 24.36 24.36 24.36 0 0 0
27/06/2022
23.99
 1,510 24.14 24.14 23.99 0 0 0
24/06/2022
23.62
 0 23.62 23.62 23.62 0 0 0
23/06/2022
23.62
 6 23.62 23.62 23.62 0 0 0
22/06/2022
23.62
 1,000 23.62 23.62 23.62 0 0 0
21/06/2022
24.36
 6,500 24.36 24.36 24.36 0 0 0
20/06/2022
23.99
 1,000 23.99 23.99 23.99 0 0 0
17/06/2022
25.10
 4,400 24.73 25.10 24.73 0 0 0
16/06/2022
25.10
 1,400 25.02 25.10 25.02 0 0 0
15/06/2022
24.58
 14,000 24.43 24.58 24.36 0 0 0
14/06/2022
25.10
 0 25.10 25.10 25.10 0 0 0
13/06/2022
25.10
 0 25.10 25.10 25.10 0 0 0
10/06/2022
25.10
 0 25.10 25.10 25.10 0 0 0
09/06/2022
25.10
 6,403 23.99 25.10 23.99 0 0 0
08/06/2022
25.10
 2,300 24.73 25.10 24.73 0 0 0
07/06/2022
24.43
 2,300 23.99 24.43 23.99 0 0 0
06/06/2022
24.36
 2,064 24.36 24.36 24.36 0 0 0
03/06/2022
24.06
 4,200 23.99 24.21 23.99 0 0 0
02/06/2022
23.99
 1,500 23.99 23.99 23.99 0 0 0
01/06/2022
23.99
 0 23.99 23.99 23.99 0 0 0
31/05/2022
23.99
 13,800 23.62 23.99 23.62 0 0 0
30/05/2022
24.36
 100 24.36 24.36 24.36 0 0 0
27/05/2022
24.36
 100 24.36 24.36 24.36 0 0 0
26/05/2022
23.99
 742 24.36 24.36 23.99 0 0 0
25/05/2022
23.62
 200 23.62 23.62 23.62 0 0 0
24/05/2022
24.36
 0 24.36 24.36 24.36 0 0 0
23/05/2022
24.36
 0 24.36 24.36 24.36 0 0 0
20/05/2022
24.36
 0 24.36 24.36 24.36 0 0 0
19/05/2022
24.36
 5,101 24.36 24.36 24.36 0 0 0
18/05/2022
24.36
 9,100 24.36 24.36 24.36 0 0 0
17/05/2022
24.36
 1,000 24.36 24.36 24.36 0 0 0
16/05/2022
24.36
 600 24.36 24.36 24.36 500 0 0.0
13/05/2022
24.58
 0 24.58 24.58 24.58 0 0 0
12/05/2022
24.36
 0 24.58 24.58 24.58 0 0 0
11/05/2022
24.36
 3,700 24.73 24.73 24.36 0 0 0
10/05/2022
24.88
 400 24.88 24.88 24.88 0 0 0
09/05/2022
24.58
 3,600 25.02 25.10 24.58 0 0 0
06/05/2022
24.95
 200 24.95 24.95 24.95 0 0 0
05/05/2022
25.32
 1,000 25.32 25.32 25.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |