CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.90
0.60
(1.80%)
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
(2024-08-20) 		0.30 0.91% 170,500 -19,900 -0.7
32.20
33.50
33.20
2 tháng
(2024-07-22) 		1.60 5.05% 448,500 -19,900 -0.7
31
33.50
33.20
3 tháng
(2024-06-21) 		3.45 11.56% 586,200 -19,900 -0.7
29.85
33.50
33.20
6 tháng
(2024-03-25) 		6.52 24.37% 952,413 -17,580 -0.6
25.90
33.50
33.20
12 tháng
(2023-09-25) 		10.35 45.07% 1,282,021 -16,979 -0.6
22.53
33.50
33.20
24 tháng
(2022-09-30) 		8.02 31.73% 1,781,888 -15,949 -0.5
19.89
33.50
33.20
36 tháng
(2021-10-05) 		4.76 16.66% 2,821,326 -34,429 -1.2
19.89
33.50
33.20
60 tháng
(2019-10-16) 		5.79 21.04% 3,719,924 139,027 4.9
19.89
33.50
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
27.04
 0 27.04 27.04 27.04 0 0 0
19/11/2020
27.12
 200 26.97 27.12 22.98 0 0 0
18/11/2020
27.04
 7,558 26.97 27.04 26.97 1,500 0 0.1
17/11/2020
26.89
 1,500 27.04 27.04 26.89 0 0 0
16/11/2020
26.81
 5,000 26.81 26.81 26.81 0 0 0
13/11/2020
26.05
 7 26.05 26.05 26.05 0 0 0
12/11/2020
26.05
 2,540 26.05 26.05 22.68 0 0 0
11/11/2020
26.66
 87 26.66 26.66 26.66 0 0 0
10/11/2020
26.66
 0 26.66 26.66 26.66 0 0 0
09/11/2020
26.74
 3,700 22.83 26.81 22.83 0 100 -0.0
06/11/2020
26.81
 3,000 26.81 26.81 26.81 1,500 0 0.1
05/11/2020
26.81
 1,500 26.81 26.81 26.81 0 0 0
04/11/2020
26.81
 1,000 22.68 27.19 22.68 0 100 -0.0
03/11/2020
26.66
 1,700 26.66 26.66 26.66 1,000 0 0.0
02/11/2020
26.66
 2,400 26.81 27.19 26.66 0 0 0
30/10/2020
26.89
 0 26.89 26.89 26.89 0 0 0
29/10/2020
26.89
 1,030 26.81 26.89 26.81 0 0 0
28/10/2020
27.19
 1,800 26.81 27.19 26.81 1,400 0 0.0
27/10/2020
26.89
 700 26.89 26.89 26.81 0 0 0
26/10/2020
27.19
 300 27.19 27.19 27.19 0 0 0
23/10/2020
27.04
 0 27.04 27.04 27.04 0 0 0
22/10/2020
26.97
 1,000 27.04 27.04 26.97 0 0 0
21/10/2020
26.97
 400 26.12 26.97 26.12 0 100 -0.0
20/10/2020
27.19
 1,000 27.19 27.19 27.19 500 0 0.0
19/10/2020
27.19
 500 27.19 27.19 27.19 0 0 0
16/10/2020
27.58
 0 27.58 27.58 27.58 0 0 0
15/10/2020
27.58
 500 27.58 27.58 27.58 0 0 0
14/10/2020
27.58
 700 27.50 27.58 27.50 0 0 0
13/10/2020
27.35
 0 27.35 27.35 27.35 0 0 0
12/10/2020
27.35
 0 27.35 27.35 27.35 0 0 0
09/10/2020
27.35
 0 27.35 27.35 27.35 0 0 0
08/10/2020
27.19
 500 27.50 27.50 22.98 0 0 0
07/10/2020
27.19
 1,000 26.81 27.19 26.81 0 0 0
06/10/2020
26.81
 0 26.81 26.81 26.81 0 0 0
05/10/2020
26.81
 0 26.81 26.81 26.81 0 0 0
02/10/2020
26.81
 200 26.81 26.81 26.81 0 0 0
01/10/2020
26.81
 1,711 26.81 26.81 26.81 1,700 0 0.1
30/09/2020
26.81
 5,400 26.81 26.81 26.81 1,600 0 0.1
29/09/2020
26.81
 2,300 26.81 26.81 26.81 700 0 0.0
28/09/2020
27.58
 200 27.58 27.58 23.44 0 0 0
25/09/2020
27.58
 100 27.58 27.58 27.58 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/281 (Volume + 2.81%, Ratio=0.03)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.69 (Volume + 9.69%, Ratio=0.10)
24/09/2020
27.58
 500 27.58 27.58 27.58 0 0 0
23/09/2020
25.94
 0 25.94 25.94 25.94 0 0 0
22/09/2020
25.94
 500 25.94 25.94 24.85 0 0 0
21/09/2020
25.88
 3,700 25.88 25.88 22.47 0 0 0
18/09/2020
25.40
 2,700 25.47 25.47 25.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |