CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

29.10
-0.40
(-1.36%)
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
(2026-09-08) 		-2.50 -8.04% 819,200 2,600 0.1
28.10
31.50
29.60
2 tháng
(2026-08-10) 		-3.90 -12% 954,100 2,600 0.1
28.10
33
29.60
3 tháng
(2026-07-10) 		-4.40 -13.33% 1,047,700 2,600 0.1
28.10
33.40
29.60
6 tháng
(2026-04-13) 		-4.89 -14.59% 1,300,300 2,700 0.1
28.10
33.49
29.60
12 tháng
(2025-10-13) 		-3.83 -11.82% 1,838,400 2,200 0.1
28.10
33.97
29.60
24 tháng
(2024-10-18) 		-1.51 -5% 3,638,240 -210,045 -7.3
27.01
34.79
29.60
36 tháng
(2023-10-24) 		7.30 34.27% 4,990,894 -227,024 -7.9
20.99
34.79
29.60
60 tháng
(2021-11-03) 		4.03 16.39% 6,529,709 -215,774 -7.5
17.61
34.79
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2022
23.64
 2,064 23.64 23.64 23.64 0 0 0
03/06/2022
23.36
 4,200 23.28 23.50 23.28 0 0 0
02/06/2022
23.28
 1,500 23.28 23.28 23.28 0 0 0
01/06/2022
23.28
 0 23.28 23.28 23.28 0 0 0
31/05/2022
23.28
 13,800 22.93 23.28 22.93 0 0 0
30/05/2022
23.64
 100 23.64 23.64 23.64 0 0 0
27/05/2022
23.64
 100 23.64 23.64 23.64 0 0 0
26/05/2022
23.28
 742 23.64 23.64 23.28 0 0 0
25/05/2022
22.93
 200 22.93 22.93 22.93 0 0 0
24/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
23/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
20/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
19/05/2022
23.64
 5,101 23.64 23.64 23.64 0 0 0
18/05/2022
23.64
 9,100 23.64 23.64 23.64 0 0 0
17/05/2022
23.64
 1,000 23.64 23.64 23.64 0 0 0
16/05/2022
23.64
 600 23.64 23.64 23.64 500 0 0.0
13/05/2022
23.86
 0 23.86 23.86 23.86 0 0 0
12/05/2022
23.64
 0 23.86 23.86 23.86 0 0 0
11/05/2022
23.64
 3,700 24.00 24.00 23.64 0 0 0
10/05/2022
24.14
 400 24.14 24.14 24.14 0 0 0
09/05/2022
23.86
 3,600 24.29 24.36 23.86 0 0 0
06/05/2022
24.22
 200 24.22 24.22 24.22 0 0 0
05/05/2022
24.57
 1,000 24.57 24.57 24.57 0 0 0
04/05/2022
24.93
 0 24.93 24.93 24.93 0 0 0
29/04/2022
24.93
 0 24.93 24.93 24.93 0 0 0
28/04/2022
24.93
 100 24.93 24.93 24.93 0 0 0
27/04/2022
23.71
 1,012 23.71 23.71 23.71 0 0 0
26/04/2022
24.07
 0 24.07 24.07 24.07 0 0 0
25/04/2022
24.29
 4,300 24.14 24.29 23.79 2,300 0 0.1
22/04/2022
24.29
 0 24.29 24.29 24.29 0 0 0
21/04/2022
24.29
 1,000 24.29 24.36 24.29 0 0 0
20/04/2022
24.36
 2,200 24.36 24.36 24.29 0 0 0
19/04/2022
24.36
 0 24.36 24.36 24.36 0 0 0
18/04/2022
24.36
 0 24.36 24.36 24.36 0 0 0
14/04/2022
24.36
 100 24.36 24.36 24.36 0 0 0
13/04/2022
24.36
 2,000 24.36 24.36 24.36 0 0 0
12/04/2022
24.29
 1,300 25.00 25.00 24.07 0 0 0
08/04/2022
25.00
 0 25.00 25.00 25.00 0 0 0
07/04/2022
25.00
 0 25.00 25.00 25.00 0 0 0
06/04/2022
24.07
 700 25.00 24.07 24.07 0 0 0
05/04/2022
24.07
 1,400 24.14 24.14 24.07 0 0 0
04/04/2022
24.36
 1,000 24.36 24.36 24.36 0 0 0
01/04/2022
24.36
 5,003 24.36 24.36 24.36 0 0 0
31/03/2022
24.36
 0 24.36 24.36 24.36 0 0 0
30/03/2022
24.36
 0 24.36 24.36 24.36 0 0 0
29/03/2022
24.36
 3,300 24.36 24.36 24.36 0 0 0
28/03/2022
24.36
 100 24.36 24.36 24.36 0 0 0
25/03/2022
24.36
 100 24.36 24.36 24.36 0 0 0
24/03/2022
24.36
 19,900 24.36 24.36 24.14 0 0 0
23/03/2022
24.36
 11,300 24.00 24.36 24.00 0 0 0
22/03/2022
24.36
 19,300 24.57 24.57 24.36 0 0 0
21/03/2022
24.43
 2,400 24.57 24.57 24.43 0 0 0
18/03/2022
24.36
 2,902 24.36 24.36 24.36 0 0 0
17/03/2022
24.65
 2,600 24.50 24.65 24.50 0 0 0
16/03/2022
24.36
 31,100 24.36 24.65 24.36 0 0 0
15/03/2022
24.43
 0 24.43 24.43 24.43 0 0 0
14/03/2022
24.43
 2,100 24.43 24.43 24.43 0 0 0
11/03/2022
24.93
 32,000 24.86 25.08 24.86 0 0 0
10/03/2022
24.86
 600 24.86 24.86 24.86 0 0 0
09/03/2022
24.43
 4,000 24.36 24.43 24.36 0 0 0
08/03/2022
24.72
 3,002 24.72 24.72 24.72 0 0 0
07/03/2022
24.57
 30,200 24.57 24.72 24.57 0 0 0
04/03/2022
24.86
 1,000 24.86 24.86 24.86 0 0 0
03/03/2022
24.50
 2,000 24.50 24.50 24.50 0 0 0
02/03/2022
24.57
 2,900 24.57 24.57 24.57 0 0 0
01/03/2022
24.65
 4,000 24.57 24.65 24.57 0 0 0
28/02/2022
24.72
 0 24.72 24.72 24.72 0 0 0
25/02/2022
24.72
 100 24.72 24.72 24.72 0 0 0
24/02/2022
24.86
 2,500 24.86 24.86 24.86 2,500 0 0.1
23/02/2022
24.93
 6,000 24.72 24.93 24.72 0 0 0
22/02/2022
24.50
 0 24.50 24.50 24.50 0 0 0
21/02/2022
24.50
 2,200 24.50 24.50 24.43 0 0 0
18/02/2022
24.50
 400 24.50 24.50 24.50 0 0 0
17/02/2022
24.72
 9,100 24.36 24.72 24.36 4,000 0 0.1
16/02/2022
24.36
 0 24.36 24.36 24.36 0 0 0
15/02/2022
24.36
 0 24.36 24.36 24.36 0 0 0
14/02/2022
24.36
 1,200 24.36 24.36 24.36 0 0 0
11/02/2022
24.36
 0 24.36 24.36 24.36 0 0 0
10/02/2022
24.36
 2,232 24.36 24.36 24.36 0 0 0
09/02/2022
24.36
 124 24.36 24.36 24.36 0 0 0
08/02/2022
24.36
 1,200 24.36 24.36 24.36 0 0 0
07/02/2022
24.57
 2,500 24.36 24.57 24.36 0 0 0
28/01/2022
24.65
 0 24.65 24.65 24.65 0 0 0
27/01/2022
24.72
 1,020 24.65 24.72 24.65 0 0 0
26/01/2022
24.22
 200 24.22 24.22 24.22 0 0 0
25/01/2022
23.71
 0 23.71 23.71 23.71 0 0 0
24/01/2022
23.71
 1,000 23.71 23.71 23.71 0 0 0
21/01/2022
24.50
 0 24.50 24.50 24.50 0 0 0
20/01/2022
24.50
 100 24.50 24.50 24.50 0 0 0
19/01/2022
24.93
 0 24.93 24.93 24.93 0 0 0
18/01/2022
24.93
 0 24.93 24.93 24.93 0 0 0
14/01/2022
24.14
 500 24.14 24.14 24.14 0 0 0
13/01/2022
24.36
 0 24.36 24.36 24.36 0 0 0
12/01/2022
24.36
 0 24.36 24.36 24.36 0 0 0
11/01/2022
24.36
 520 24.36 24.36 24.36 0 0 0
10/01/2022
24.36
 1,923 24.36 24.36 24.36 0 0 0
07/01/2022
24.36
 4,000 24.36 24.36 24.36 0 0 0
06/01/2022
24.36
 5,520 24.36 24.36 24.36 0 0 0
05/01/2022
24.72
 10,404 24.43 24.72 24.36 0 0 0
04/01/2022: Cổ tức tiền mặt tỉ lệ: 7%
04/01/2022
24.36
 11,700 24.86 24.86 24.36 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc