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)
27/04/2020
24.52
 3,892 24.52 24.58 24.52 0 0 0
24/04/2020
23.98
 1,000 24.65 24.65 23.98 0 0 0
23/04/2020
24.65
 600 24.65 24.65 24.65 0 0 0
22/04/2020
24.65
 5,634 23.45 24.72 23.45 0 0 0
21/04/2020
24.98
 200 23.45 24.98 23.45 0 0 0
20/04/2020
25.32
 5,400 24.65 26.65 24.65 0 0 0
17/04/2020
23.45
 600 23.32 23.45 23.32 0 0 0
16/04/2020
23.32
 400 23.32 23.32 23.32 0 0 0
15/04/2020
23.32
 2,400 23.32 23.32 22.65 0 1,000 -0.0
14/04/2020
23.18
 300 23.25 23.32 19.72 0 0 0
13/04/2020
22.65
 1,300 25.92 25.92 22.45 0 0 0
10/04/2020
24.45
 200 24.45 24.45 19.39 0 0 0
09/04/2020
22.65
 500 22.65 23.18 22.65 0 0 0
08/04/2020
23.18
 400 23.32 23.32 23.12 0 0 0
07/04/2020
23.32
 0 23.32 23.32 23.32 0 0 0
06/04/2020
23.32
 1,900 23.32 23.32 23.32 0 0 0
03/04/2020
23.72
 34 23.72 23.72 23.72 0 34 -0.0
01/04/2020
23.32
 1,400 24.45 24.45 23.32 0 0 0
31/03/2020
22.65
 3,600 22.32 22.65 21.65 0 0 0
30/03/2020
22.65
 200 22.65 22.65 22.65 0 0 0
27/03/2020
23.58
 700 23.58 23.58 19.39 0 0 0
26/03/2020
22.65
 3,000 24.12 24.18 22.58 0 0 0
25/03/2020
22.65
 1,791 22.65 22.65 19.45 0 0 0
24/03/2020
22.65
 1,600 23.25 23.25 22.32 0 0 0
23/03/2020
21.32
 16,300 23.58 23.58 21.32 0 0 0
20/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
19/03/2020
22.65
 4,700 25.25 25.25 22.65 0 0 0
18/03/2020
24.52
 1,100 24.52 24.52 20.65 0 0 0
17/03/2020
24.52
 806 23.32 24.52 23.32 0 0 0
16/03/2020
23.32
 1,600 24.12 24.18 23.32 0 0 0
13/03/2020
23.32
 100 23.32 23.32 23.32 0 0 0
12/03/2020
24.58
 1,000 24.58 24.58 24.58 0 0 0
11/03/2020
23.32
 1,000 23.32 23.32 23.32 0 0 0
10/03/2020
25.72
 1,006 25.72 25.72 25.72 0 0 0
09/03/2020
23.25
 1,100 22.65 23.25 22.65 0 0 0
06/03/2020
23.12
 700 23.32 23.32 23.12 0 0 0
05/03/2020
24.32
 0 24.32 24.32 24.32 0 0 0
04/03/2020
23.32
 2,700 24.92 24.92 23.32 1,000 0 0.0
03/03/2020
23.32
 0 23.32 23.32 23.32 0 0 0
02/03/2020
23.32
 1,200 23.32 23.32 23.32 0 0 0
28/02/2020
26.52
 1,800 26.52 26.52 26.52 0 0 0
27/02/2020
23.65
 200 23.92 23.92 23.65 0 0 0
26/02/2020
24.25
 1,900 23.32 24.25 23.32 0 0 0
25/02/2020
23.98
 100 23.98 23.98 20.59 0 0 0
24/02/2020
23.98
 1,100 20.99 24.58 20.99 0 100 -0.0
21/02/2020
24.65
 100 24.65 24.65 24.65 0 0 0
20/02/2020
24.78
 0 24.78 24.78 24.78 0 0 0
19/02/2020
23.85
 1,711 25.58 25.58 22.65 0 0 0
18/02/2020
23.65
 3,400 23.65 23.65 23.65 3,100 0 0.1
17/02/2020
24.98
 1,100 24.98 24.98 23.32 0 0 0
14/02/2020
23.58
 500 23.58 23.58 23.58 0 0 0
13/02/2020
23.85
 7,705 23.58 23.85 23.32 4,000 0 0.1
12/02/2020
23.32
 3,300 23.58 23.98 23.32 2,100 0 0.1
11/02/2020
23.58
 2,100 26.45 26.45 20.05 0 0 0
10/02/2020
23.58
 1,000 23.58 23.58 23.58 0 0 0
07/02/2020
23.32
 5,800 25.05 25.05 23.32 0 0 0
06/02/2020
22.65
 7,200 23.32 23.32 22.65 0 0 0
05/02/2020
25.18
 800 25.18 25.18 25.18 0 0 0
04/02/2020
23.25
 3,113 22.92 23.25 22.65 0 0 0
03/02/2020
22.58
 4,507 20.79 22.65 20.65 0 1,107 -0.0
31/01/2020
21.99
 4,000 23.58 23.58 21.99 0 0 0
30/01/2020
23.98
 3,829 21.99 23.98 21.99 0 0 0
22/01/2020
21.99
 19,000 22.19 22.19 21.65 400 0 0.0
21/01/2020
22.65
 1,100 22.65 22.65 22.32 0 0 0
20/01/2020
22.65
 3,900 23.38 23.38 22.45 0 0 0
17/01/2020
23.38
 0 23.38 23.38 23.38 0 0 0
16/01/2020
22.65
 1,900 24.25 24.25 22.65 0 0 0
15/01/2020
22.65
 1,000 22.65 22.65 22.65 0 0 0
14/01/2020
22.65
 5,600 23.52 23.52 22.65 0 0 0
13/01/2020
22.65
 1,800 23.32 23.32 22.65 0 0 0
10/01/2020
24.25
 0 24.25 24.25 24.25 0 0 0
09/01/2020
24.25
 0 24.25 24.25 24.25 0 0 0
08/01/2020
23.32
 2,400 25.52 25.52 20.79 1,400 0 0.0
07/01/2020
23.32
 1,800 24.58 24.58 18.92 0 0 0
06/01/2020
21.65
 11,000 26.05 26.05 21.65 0 0 0
03/01/2020
23.32
 2,500 24.58 24.58 18.99 0 0 0
02/01/2020
22.32
 100 22.32 22.32 22.32 0 0 0
31/12/2019
26.18
 1,100 26.18 26.18 21.39 0 0 0
30/12/2019
23.98
 1,000 26.18 26.18 23.98 0 0 0
27/12/2019
23.18
 100 23.18 23.18 23.18 0 0 0
26/12/2019
27.25
 200 27.25 27.25 21.52 0 0 0
25/12/2019
25.25
 0 25.25 25.25 25.25 0 0 0
24/12/2019
25.25
 600 25.25 25.25 19.25 0 0 0
23/12/2019
22.65
 500 22.65 22.65 22.58 0 0 0
20/12/2019
26.52
 0 26.52 26.52 26.52 0 0 0
19/12/2019
26.52
 0 26.52 26.52 26.52 0 0 0
18/12/2019
26.32
 600 26.72 26.72 19.85 300 0 0.0
17/12/2019
23.32
 1,100 23.32 23.32 22.12 0 0 0
16/12/2019
25.98
 0 25.98 25.98 25.98 0 0 0
13/12/2019
25.98
 600 25.98 25.98 19.25 0 0 0
12/12/2019
22.65
 100 22.65 22.65 22.65 0 0 0
11/12/2019
26.52
 200 26.52 26.52 19.85 0 0 0
10/12/2019: Cổ tức tiền mặt tỉ lệ: 7%
10/12/2019
23.32
 1,000 23.32 23.32 23.32 0 0 0
09/12/2019
27.38
 600 27.38 27.38 22.01 0 0 0
06/12/2019
25.87
 650 25.87 25.87 19.19 0 0 0
05/12/2019
22.60
 1,300 21.94 22.60 19.72 0 0 0
04/12/2019
23.19
 300 23.19 23.19 18.80 0 0 0
03/12/2019
22.47
 200 21.62 22.47 19.65 0 0 0
02/12/2019
23.06
 0 23.06 23.06 23.06 0 0 0
29/11/2019
23.06
 300 23.06 23.06 19.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |