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
(2024-10-22) 		-0.90 -2.72% 136,454 0 0
32.20
34
33
2 tháng
(2024-09-23) 		-1.40 -4.17% 328,786 0 0
32.20
34.60
33
3 tháng
(2024-08-23) 		-0.80 -2.42% 479,940 -19,900 -0.7
32.20
34.60
33
6 tháng
(2024-05-27) 		2.79 9.49% 1,060,367 -19,780 -0.7
28.09
34.60
33
12 tháng
(2023-11-27) 		6.74 26.48% 1,431,317 -16,979 -0.6
24.58
34.60
33
24 tháng
(2022-12-02) 		9.16 39.75% 2,033,713 -3,949 -0.2
19.89
34.60
33
36 tháng
(2021-12-07) 		4.45 16.03% 2,706,047 1,951 0.1
19.89
34.60
33
60 tháng
(2019-12-18) 		5.88 22.36% 4,023,122 139,427 4.9
19.89
34.60
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2019
22.60
 1,000 22.60 22.60 18.93 0 0 0
27/11/2019
22.27
 1,129 22.27 22.27 19.72 0 0 0
26/11/2019
23.19
 10 23.19 23.19 23.19 0 0 0
25/11/2019
23.19
 400 23.19 23.19 19.72 0 0 0
22/11/2019
23.19
 0 23.19 23.19 23.19 0 0 0
21/11/2019
23.19
 410 23.19 23.19 23.19 0 0 0
20/11/2019
23.19
 1,400 22.21 23.19 19.26 0 0 0
19/11/2019
23.32
 1,400 21.68 23.32 19.91 0 0 0
18/11/2019
23.39
 500 23.39 23.39 19.52 0 0 0
15/11/2019
21.75
 1,300 21.03 23.52 21.03 0 0 0
14/11/2019
21.81
 260 21.81 21.81 21.81 0 0 0
13/11/2019
25.35
 824 25.35 25.35 18.87 0 0 0
12/11/2019
22.14
 800 22.14 22.14 22.14 0 0 0
11/11/2019
21.94
 1,100 26.07 26.07 21.94 0 0 0
08/11/2019
23.19
 622 23.19 23.19 19.13 0 0 0
07/11/2019
23.12
 700 21.62 23.12 18.80 0 0 0
06/11/2019
21.75
 608 23.52 23.52 20.04 0 400 -0.0
05/11/2019
23.52
 600 23.52 23.52 23.52 0 0 0
04/11/2019
23.25
 400 21.03 23.25 20.96 0 0 0
01/11/2019
21.03
 0 21.03 21.03 21.03 0 0 0
31/10/2019
21.03
 338 21.03 21.03 21.03 0 0 0
30/10/2019
21.68
 200 21.68 21.68 19.06 0 0 0
29/10/2019
22.53
 8,200 22.34 22.53 22.27 0 0 0
28/10/2019
24.17
 340 24.17 24.17 20.18 0 0 0
25/10/2019
22.73
 648 24.70 24.70 22.73 0 0 0
24/10/2019
24.24
 500 24.24 24.24 24.24 0 0 0
23/10/2019
23.65
 5,230 23.65 23.65 23.65 0 0 0
22/10/2019
27.38
 1,000 27.38 27.38 27.38 0 0 0
21/10/2019
26.07
 1,300 23.58 26.07 23.58 0 0 0
18/10/2019
23.71
 100 23.71 23.71 23.71 0 0 0
17/10/2019
27.64
 2,400 24.30 27.64 24.30 0 0 0
16/10/2019
27.51
 800 28.69 28.69 27.51 0 0 0
15/10/2019
26.33
 800 22.99 26.33 26.33 0 0 0
14/10/2019
22.99
 100 22.99 22.99 22.99 0 0 0
11/10/2019
26.07
 600 22.93 26.07 21.42 0 0 0
10/10/2019
25.15
 300 25.15 25.15 25.15 0 0 0
09/10/2019
21.88
 0 21.88 21.88 21.88 0 0 0
08/10/2019
21.88
 100 21.88 21.88 21.88 0 0 0
07/10/2019
19.06
 0 19.06 19.06 19.06 0 0 0
04/10/2019
19.06
 0 19.06 19.06 19.06 0 0 0
03/10/2019
19.06
 0 19.06 19.06 19.06 0 0 0
02/10/2019
19.06
 0 19.06 19.06 19.06 0 0 0
01/10/2019
19.06
 600 19.06 19.06 16.84 0 0 0
30/09/2019
19.78
 0 19.78 19.78 19.78 0 0 0
27/09/2019
19.78
 1,900 19.78 19.78 19.78 0 0 0
26/09/2019
21.03
 0 21.03 21.03 21.03 0 0 0
25/09/2019
21.03
 300 21.03 21.03 21.03 0 0 0
24/09/2019
22.60
 0 22.60 22.60 22.60 0 0 0
23/09/2019
22.60
 0 22.60 22.60 22.60 0 0 0
20/09/2019
22.60
 12,000 22.60 22.60 22.60 0 4,000 -0.1
19/09/2019
19.65
 300 19.65 19.65 18.47 0 0 0
18/09/2019
21.68
 400 21.68 21.68 21.68 0 0 0
17/09/2019
23.58
 1,700 25.02 25.02 23.58 0 0 0
16/09/2019
26.20
 2,800 29.35 29.35 26.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |