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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |