CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.40
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
(2024-10-23) 		0 0% 165,389 0 0
32.20
34
33.40
2 tháng
(2024-09-23) 		-0.60 -1.79% 367,786 0 0
32.20
34.60
33.40
3 tháng
(2024-08-26) 		0 0% 489,940 -19,900 -0.7
32.20
34.60
33.40
6 tháng
(2024-05-27) 		3.59 12.21% 1,099,367 -19,780 -0.7
28.09
34.60
33.40
12 tháng
(2023-11-28) 		7.10 27.42% 1,466,317 -16,979 -0.6
24.58
34.60
33.40
24 tháng
(2022-12-05) 		10.21 44.78% 2,072,213 -3,949 -0.2
19.89
34.60
33.40
36 tháng
(2021-12-08) 		5.25 18.92% 2,736,047 1,951 0.1
19.89
34.60
33.40
60 tháng
(2019-12-19) 		6.48 24.46% 4,061,522 139,127 4.9
19.89
34.60
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
28.05
 1,100 27.89 28.05 27.89 100 0 0.0
16/04/2021
27.89
 5,000 27.89 27.89 25.57 5,000 0 0.2
15/04/2021
27.89
 6,000 27.89 27.89 27.89 0 0 0
14/04/2021
28.20
 2,000 28.20 28.20 28.20 0 0 0
13/04/2021
28.28
 0 28.28 28.28 28.28 0 0 0
12/04/2021
28.28
 100 28.28 28.28 27.12 0 0 0
09/04/2021
28.20
 0 28.20 28.20 28.20 0 0 0
08/04/2021
28.20
 4,200 28.13 28.20 28.13 0 500 -0.0
07/04/2021
27.89
 1,400 28.28 28.28 27.89 0 0 0
06/04/2021
27.82
 1,600 27.74 28.05 27.74 0 100 -0.0
05/04/2021
27.89
 5,000 27.58 27.89 27.58 3,000 0 0.1
02/04/2021
27.58
 1,500 27.82 27.82 27.58 1,000 0 0.0
01/04/2021
27.89
 724 27.89 27.89 27.89 0 0 0
31/03/2021
27.51
 9,300 27.89 27.89 27.51 2,000 200 0.1
30/03/2021
27.51
 11,400 27.51 27.51 25.57 800 0 0.0
29/03/2021
27.89
 182 27.89 27.89 27.12 0 0 0
26/03/2021
27.51
 0 27.51 27.51 27.51 0 0 0
25/03/2021
27.51
 400 27.51 27.51 26.73 0 0 0
24/03/2021
29.44
 102 29.44 29.44 26.73 0 0 0
23/03/2021
27.51
 530 27.51 27.51 27.51 0 0 0
22/03/2021
27.51
 3,220 27.51 27.51 27.51 0 0 0
19/03/2021
27.51
 6,050 27.51 27.51 27.51 0 0 0
18/03/2021
27.12
 77,309 27.12 27.12 27.12 68,200 0 2.4
17/03/2021
27.51
 1,800 27.51 27.51 27.51 0 0 0
16/03/2021
27.12
 18,954 27.12 27.12 27.12 0 0 0
15/03/2021
27.74
 100 27.74 27.74 27.74 0 0 0
12/03/2021
27.12
 4,979 25.03 27.12 25.03 0 0 0
11/03/2021
26.96
 13,300 27.20 27.27 26.96 0 0 0
10/03/2021
27.51
 100 27.51 27.51 27.51 0 0 0
09/03/2021
27.20
 1,300 27.51 27.51 27.20 800 0 0.0
08/03/2021
27.43
 1,000 27.51 27.51 27.43 0 0 0
05/03/2021
27.51
 0 27.51 27.51 27.51 0 0 0
04/03/2021
27.51
 100 27.51 27.51 27.51 0 0 0
03/03/2021
27.20
 4,800 27.51 27.51 23.32 0 0 0
02/03/2021
27.43
 1,704 27.12 27.43 23.09 0 0 0
01/03/2021
27.12
 2,200 27.12 27.12 23.48 0 0 0
26/02/2021
27.58
 100 27.58 27.58 27.58 0 0 0
25/02/2021
27.35
 0 27.35 27.35 27.35 0 0 0
24/02/2021
27.20
 3,400 27.74 27.74 23.55 0 0 0
23/02/2021
27.74
 4,100 27.58 27.74 27.12 0 0 0
22/02/2021
27.58
 300 27.66 27.66 27.58 0 0 0
19/02/2021
27.35
 3,300 27.43 27.43 23.09 0 0 0
18/02/2021
27.12
 4,100 27.12 27.12 27.12 0 0 0
17/02/2021
27.12
 9,100 27.74 27.74 27.12 0 0 0
09/02/2021
27.12
 8,000 27.12 27.12 27.12 0 0 0
08/02/2021
28.05
 100 27.20 28.05 28.05 0 0 0
05/02/2021
27.20
 3,100 28.28 28.28 23.71 0 0 0
04/02/2021
27.89
 0 27.89 27.89 27.89 0 0 0
03/02/2021
27.97
 3,500 27.82 27.97 27.82 0 0 0
02/02/2021
27.74
 1,000 27.74 27.74 27.74 0 0 0
01/02/2021
27.74
 10,500 27.66 27.74 27.58 0 500 -0.0
29/01/2021
27.89
 5,300 27.58 27.89 27.43 0 1,000 -0.0
28/01/2021
27.04
 1,200 27.04 27.12 27.04 0 1,000 -0.0
27/01/2021
27.89
 100 27.89 27.89 27.89 0 0 0
26/01/2021
27.12
 8,800 26.89 27.12 26.81 2,000 0 0.1
25/01/2021
27.82
 4,100 27.89 27.89 27.82 1,000 0 0.0
22/01/2021
27.12
 1,350 27.89 27.89 27.12 0 0 0
21/01/2021
27.58
 100 27.58 27.58 26.73 0 0 0
20/01/2021
27.12
 3,400 26.81 27.43 26.81 2,300 0 0.1
19/01/2021
27.12
 0 27.12 27.12 27.12 0 0 0
18/01/2021
27.12
 7,600 27.04 27.12 27.04 7,600 0 0.3
15/01/2021
27.12
 1,500 27.12 27.12 23.09 0 0 0
14/01/2021
27.12
 2,300 27.82 27.82 26.73 0 0 0
13/01/2021
26.81
 6,120 26.81 26.81 26.81 6,000 0 0.2
12/01/2021
27.89
 2,000 27.89 27.89 27.89 1,900 0 0.1
11/01/2021: Cổ tức tiền mặt tỉ lệ: 4%
11/01/2021
27.43
 1,010 27.51 27.51 27.43 0 0 0
08/01/2021
27.12
 260 27.19 27.19 27.12 0 0 0
07/01/2021
26.89
 4,300 26.66 27.19 26.66 2,500 2,500 0.0
06/01/2021
27.19
 600 26.66 27.19 26.66 0 0 0
05/01/2021
26.89
 200 27.42 27.42 26.89 0 0 0
04/01/2021
27.19
 10,400 26.81 27.19 26.81 7,000 0 0.2
31/12/2020
26.81
 17,199 26.81 26.81 26.43 0 0 0
30/12/2020
26.81
 3,400 26.74 26.81 26.66 0 0 0
29/12/2020
26.51
 2,549 26.51 26.81 26.05 0 0 0
28/12/2020
26.51
 2,200 26.51 26.51 26.51 0 0 0
25/12/2020
26.51
 2,640 26.51 26.74 26.51 0 0 0
24/12/2020
26.51
 2,100 26.51 26.51 26.51 0 0 0
23/12/2020
26.81
 1,937 26.81 26.81 26.81 0 0 0
22/12/2020
26.81
 100 26.81 26.81 26.05 0 0 0
21/12/2020
26.74
 5,604 26.81 26.81 22.83 0 0 0
18/12/2020
26.81
 3,100 26.81 26.81 25.28 2,300 0 0.1
17/12/2020
26.81
 1,020 26.81 26.81 26.81 0 0 0
16/12/2020
26.81
 2,100 26.97 26.97 26.81 0 0 0
15/12/2020
26.97
 100 26.97 26.97 26.97 0 0 0
14/12/2020
26.89
 710 26.97 26.97 22.98 0 0 0
11/12/2020
26.97
 100 26.97 26.97 26.97 0 0 0
10/12/2020
26.81
 1,610 26.97 26.97 26.81 0 0 0
09/12/2020
26.97
 3,514 27.04 27.04 26.97 0 0 0
08/12/2020
26.97
 2,200 26.97 26.97 25.28 0 0 0
07/12/2020
26.97
 1,700 26.97 26.97 26.97 0 0 0
04/12/2020
26.97
 4,200 26.97 26.97 26.97 1,800 0 0.1
03/12/2020
27.04
 1,800 26.97 27.04 25.28 0 0 0
02/12/2020
26.81
 300 27.04 27.04 26.81 0 0 0
01/12/2020
26.97
 3,500 27.04 27.04 26.05 3,300 0 0.1
30/11/2020
26.97
 5,310 27.04 27.04 26.81 2,000 0 0.1
27/11/2020
27.19
 2,000 26.97 27.19 26.81 0 0 0
26/11/2020
27.12
 0 27.12 27.12 27.12 0 0 0
25/11/2020
27.12
 0 27.12 27.12 27.12 0 0 0
24/11/2020
27.12
 100 27.12 27.12 23.06 0 0 0
23/11/2020
27.04
 0 27.04 27.04 27.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |