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)
18/09/2020
25.40
 2,700 25.47 25.47 25.19 0 0 0
17/09/2020
25.74
 0 25.74 25.74 25.74 0 0 0
16/09/2020
25.74
 0 25.74 25.74 25.74 0 0 0
15/09/2020
25.74
 1,000 25.74 25.74 25.74 1,000 0 0.0
14/09/2020
26.56
 2,000 25.74 26.56 25.74 1,000 0 0.0
11/09/2020
25.74
 2,600 26.22 26.56 25.74 1,600 0 0.1
10/09/2020
25.74
 1,600 25.54 25.74 25.54 0 0 0
09/09/2020
25.06
 51 25.06 25.06 25.06 600 0 0.0
08/09/2020
25.06
 600 25.06 25.06 22.47 600 0 0.0
07/09/2020
25.06
 650 25.06 25.06 22.47 0 0 0
04/09/2020
24.58
 100 24.58 24.58 22.13 0 0 0
03/09/2020
24.51
 0 24.51 24.51 24.51 0 0 0
01/09/2020
24.51
 600 24.51 24.51 24.51 0 0 0
31/08/2020
24.85
 800 24.85 24.85 24.85 0 0 0
28/08/2020
24.51
 0 24.51 24.51 24.51 0 0 0
27/08/2020
24.51
 1 24.51 24.51 24.51 0 0 0
26/08/2020
24.51
 100 24.51 24.51 24.51 0 0 0
25/08/2020
21.86
 60 21.86 21.86 21.86 0 0 0
24/08/2020
21.86
 500 21.86 21.86 21.86 0 0 0
21/08/2020
24.51
 0 24.51 24.51 24.51 0 0 0
20/08/2020
24.51
 700 24.51 24.51 22.47 0 700 -0.0
19/08/2020
24.51
 1,201 24.51 24.51 24.51 0 300 -0.0
18/08/2020
24.51
 700 21.79 25.19 20.84 0 0 0
17/08/2020
24.51
 500 24.51 24.51 24.51 0 0 0
14/08/2020
24.51
 500 24.51 24.51 20.84 0 0 0
13/08/2020
24.51
 1,300 23.83 24.51 23.83 0 0 0
12/08/2020
24.85
 800 24.85 24.85 21.18 0 0 0
11/08/2020
24.85
 0 24.85 24.85 24.85 0 0 0
10/08/2020
24.85
 0 24.85 24.85 24.85 0 0 0
07/08/2020
24.85
 0 24.85 24.85 24.85 0 0 0
06/08/2020
24.85
 300 24.85 24.85 21.11 0 0 0
05/08/2020
24.17
 0 24.17 24.17 24.17 0 0 0
04/08/2020
24.17
 621 24.24 24.24 24.17 0 0 0
03/08/2020
24.51
 0 24.51 24.51 24.51 0 0 0
31/07/2020
24.51
 200 24.51 24.51 23.83 0 0 0
30/07/2020
24.51
 0 24.51 24.51 24.51 0 0 0
29/07/2020
24.51
 300 24.51 24.51 24.51 0 0 0
28/07/2020
24.51
 2,100 24.51 24.51 24.51 0 0 0
27/07/2020
24.51
 950 24.17 24.85 24.17 0 0 0
24/07/2020
24.51
 100 24.51 24.51 24.51 0 0 0
23/07/2020
24.65
 0 24.65 24.65 24.65 0 0 0
22/07/2020
24.65
 0 24.65 24.65 24.65 0 0 0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
21/07/2020
24.85
 1,910 24.85 25.19 24.51 0 0 0
20/07/2020
24.65
 2,500 21.32 24.65 21.32 0 0 0
17/07/2020
24.65
 800 25.32 25.32 24.65 0 0 0
16/07/2020
23.38
 0 23.38 23.38 23.38 0 0 0
15/07/2020
23.38
 31 23.38 23.38 23.38 0 0 0
14/07/2020
23.38
 1,010 23.38 23.38 23.32 0 0 0
13/07/2020
24.65
 400 24.65 24.65 21.99 0 0 0
10/07/2020
24.65
 400 24.65 24.65 24.65 0 0 0
09/07/2020
24.58
 0 24.58 24.58 24.58 0 0 0
08/07/2020
24.58
 140 24.58 24.58 20.72 0 0 0
07/07/2020
24.32
 500 24.32 24.32 20.65 0 0 0
06/07/2020
24.25
 0 24.25 24.25 24.25 0 0 0
03/07/2020
23.38
 300 24.65 24.65 20.92 0 0 0
02/07/2020
24.58
 51 24.58 24.58 24.58 0 0 0
01/07/2020
24.58
 30 24.58 24.58 24.58 0 0 0
30/06/2020
24.58
 20 24.58 24.58 24.58 0 0 0
29/06/2020
24.58
 190 24.58 24.58 24.58 0 0 0
26/06/2020
23.38
 210 23.38 23.38 23.38 0 0 0
25/06/2020
23.98
 0 23.98 23.98 23.98 0 0 0
24/06/2020
23.98
 1,200 23.98 23.98 23.98 0 0 0
23/06/2020
23.65
 1,200 23.98 23.98 23.65 0 0 0
22/06/2020
23.98
 400 24.52 24.52 23.98 0 0 0
19/06/2020
23.78
 0 23.78 23.78 23.78 0 0 0
18/06/2020
23.78
 0 23.78 23.78 23.78 0 0 0
17/06/2020
23.32
 1,900 23.98 23.98 23.32 0 0 0
16/06/2020
23.98
 300 23.98 23.98 23.98 0 300 -0.0
15/06/2020
23.98
 500 23.98 23.98 23.98 0 0 0
12/06/2020
24.98
 0 24.98 24.98 24.98 0 0 0
11/06/2020
24.98
 500 24.98 24.98 24.98 0 0 0
10/06/2020
25.05
 0 25.05 25.05 25.05 0 0 0
09/06/2020
25.05
 0 25.05 25.05 25.05 0 0 0
08/06/2020
25.05
 0 25.05 25.05 25.05 0 0 0
05/06/2020
25.18
 1,200 24.98 25.18 21.99 0 0 0
04/06/2020
25.12
 0 25.12 25.12 25.12 0 0 0
03/06/2020
25.12
 0 25.12 25.12 25.12 0 0 0
02/06/2020
24.98
 300 25.32 25.32 24.98 0 0 0
01/06/2020
24.65
 600 24.78 24.78 24.65 0 0 0
29/05/2020
24.85
 1,800 25.32 25.32 24.65 0 0 0
28/05/2020
25.98
 100 25.98 25.98 23.65 0 0 0
27/05/2020
24.65
 500 24.65 24.65 24.65 0 0 0
26/05/2020
24.32
 0 24.32 24.32 24.32 0 0 0
25/05/2020
24.65
 1,000 23.98 24.65 23.98 0 0 0
22/05/2020
24.32
 500 23.98 24.32 23.98 0 0 0
21/05/2020
24.32
 543 24.32 24.32 24.32 0 0 0
20/05/2020
23.98
 500 23.98 23.98 23.98 0 0 0
19/05/2020
23.32
 600 23.45 23.45 23.32 0 0 0
18/05/2020
23.32
 400 23.32 23.32 19.85 0 0 0
15/05/2020
23.32
 100 23.32 23.32 23.32 0 0 0
14/05/2020
25.05
 1,100 25.05 25.05 25.05 0 1,100 -0.0
13/05/2020
25.05
 1,100 25.65 25.65 24.98 0 0 0
12/05/2020
23.32
 0 23.32 23.32 23.32 0 0 0
11/05/2020
23.32
 0 23.32 23.32 23.32 0 0 0
08/05/2020
23.32
 1 23.32 23.32 23.32 0 0 0
07/05/2020
23.32
 0 23.32 23.32 23.32 0 0 0
06/05/2020
23.32
 100 23.32 23.32 23.32 0 0 0
05/05/2020
25.32
 100 25.32 25.32 25.32 0 0 0
04/05/2020
25.25
 10,600 26.65 26.65 24.98 0 0 0
29/04/2020
25.32
 100 25.32 25.32 23.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |