CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.50
0.20
(0.60%)
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)
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
13/09/2019
28.36
 800 28.36 28.36 28.36 0 0 0
12/09/2019
25.55
 3,100 26.73 26.73 25.55 2,000 0 0.1
11/09/2019
26.53
 3,000 25.55 26.53 25.55 2,000 0 0.1
10/09/2019
28.69
 900 28.69 28.69 28.69 0 0 0
09/09/2019
24.30
 1,600 27.84 27.84 21.62 0 0 0
06/09/2019
24.30
 100 24.30 24.30 24.30 0 0 0
05/09/2019
28.76
 700 27.51 28.76 27.51 0 0 0
04/09/2019
32.36
 1,000 32.36 32.36 32.36 0 0 0
03/09/2019
28.23
 0 28.23 28.23 28.23 0 0 0
30/08/2019
28.23
 300 28.23 28.23 28.23 0 0 0
29/08/2019
28.17
 0 28.17 28.17 28.17 0 0 0
28/08/2019
28.17
 500 28.17 28.17 28.17 400 0 0.0
27/08/2019
28.82
 2,300 26.86 28.82 26.86 600 0 0.0
26/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13.61 (Volume + 13.61%, Ratio=0.14)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13.37 (Volume + 13.37%, Ratio=0.13)
26/08/2019
25.15
 2,100 25.15 25.15 25.15 0 0 0
23/08/2019
22.90
 300 21.43 22.90 21.07 200 0 0.0
22/08/2019
24.74
 1,500 24.74 24.74 24.74 0 0 0
21/08/2019
22.19
 0 22.19 22.19 22.19 0 0 0
20/08/2019
22.19
 100 22.19 22.19 18.47 0 0 0
19/08/2019
21.43
 10,000 21.43 21.94 17.70 0 0 0
16/08/2019
20.81
 100 20.81 20.81 16.12 0 0 0
15/08/2019
18.93
 0 18.93 18.93 18.93 0 0 0
14/08/2019
18.93
 0 18.93 18.93 18.93 0 0 0
13/08/2019
18.93
 100 18.93 18.93 17.91 0 0 0
12/08/2019
21.02
 0 21.02 21.02 21.02 0 0 0
09/08/2019
21.02
 0 21.02 21.02 21.02 0 0 0
08/08/2019
21.02
 0 21.02 21.02 21.02 0 0 0
07/08/2019
21.02
 0 21.02 21.02 21.02 0 0 0
06/08/2019
21.02
 0 21.02 21.02 21.02 0 0 0
05/08/2019
21.02
 300 21.02 21.02 17.34 0 0 0
02/08/2019
20.41
 1,100 19.79 20.41 16.32 0 0 0
01/08/2019
19.18
 0 19.18 19.18 19.18 0 0 0
31/07/2019
19.18
 100 19.18 19.18 18.67 0 100 -0.0
30/07/2019
21.94
 10,000 21.94 21.94 17.19 10,000 0 0.4
29/07/2019
20.20
 0 20.20 20.20 20.20 0 0 0
26/07/2019
21.37
 200 18.98 21.37 18.98 0 100 -0.0
25/07/2019
21.83
 700 21.43 21.83 21.43 0 0 0
24/07/2019
20.92
 200 17.09 20.92 17.09 0 100 -0.0
23/07/2019
21.43
 200 18.67 21.43 18.67 0 100 -0.0
22/07/2019
21.43
 100 21.43 21.43 21.43 100 0 0.0
19/07/2019
21.43
 1,400 21.37 21.43 21.37 0 0 0
18/07/2019
20.00
 0 20.00 20.00 20.00 0 0 0
17/07/2019
21.43
 200 18.52 21.43 18.52 0 100 -0.0
16/07/2019
21.43
 8,000 21.43 21.43 21.43 7,800 0 0.3
15/07/2019
21.43
 2,100 18.16 21.43 18.16 0 100 -0.0
12/07/2019
21.43
 200 18.21 21.43 18.21 0 100 -0.0
11/07/2019
21.43
 5,200 21.43 21.43 21.43 5,200 4,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |