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)
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
10/07/2019
20.30
 0 20.30 20.30 20.30 0 0 0
09/07/2019
20.30
 0 20.30 20.30 20.30 0 0 0
08/07/2019
20.30
 0 20.30 20.30 20.30 0 0 0
05/07/2019
20.30
 0 20.30 20.30 20.30 0 0 0
04/07/2019
19.90
 100 20.30 20.30 20.30 100 0 0.0
03/07/2019
19.90
 100 19.90 19.90 19.90 100 0 0.0
02/07/2019
20.30
 100 20.30 20.30 20.30 0 0 0
01/07/2019
18.21
 0 18.21 18.21 18.21 0 0 0
28/06/2019
18.21
 0 18.21 18.21 18.21 0 0 0
27/06/2019
18.21
 100 18.21 18.21 18.21 0 100 -0.0
26/06/2019
21.43
 2,200 21.43 21.43 21.43 0 0 0
25/06/2019
20.41
 100 20.41 20.41 20.41 100 0 0.0
24/06/2019
20.41
 500 20.41 20.41 20.41 500 0 0.0
21/06/2019
20.41
 9,600 20.41 20.41 20.41 5,800 0 0.2
20/06/2019
20.41
 5,900 20.41 20.41 20.41 4,100 0 0.2
19/06/2019
19.38
 0 19.38 19.38 19.38 0 0 0
18/06/2019
19.38
 100 19.38 19.38 19.38 100 0 0.0
17/06/2019
20.41
 1,200 20.41 20.41 20.41 1,200 0 0.0
14/06/2019
20.41
 1,600 20.41 20.41 17.34 1,600 0 0.1
13/06/2019
20.41
 1,400 20.41 20.41 20.41 0 0 0
12/06/2019
20.15
 2,000 20.15 20.15 20.15 0 0 0
11/06/2019
20.30
 0 20.30 20.30 20.30 0 0 0
10/06/2019
20.15
 3,000 20.41 20.41 20.15 0 0 0
07/06/2019
19.90
 10,000 19.90 20.41 19.90 0 0 0
06/06/2019
19.38
 0 19.38 19.38 19.38 0 0 0
05/06/2019
19.38
 0 19.38 19.38 19.38 0 0 0
04/06/2019
19.38
 8,900 18.98 19.38 16.17 5,100 0 0.2
03/06/2019
18.98
 100 18.98 18.98 18.98 100 0 0.0
31/05/2019
18.93
 8,000 18.93 18.93 14.03 2,600 0 0.1
30/05/2019
16.48
 100 16.48 16.48 16.48 0 100 -0.0
29/05/2019
19.38
 5,100 17.04 19.38 16.48 5,000 100 0.2
28/05/2019
19.33
 100 19.33 19.33 15.35 0 0 0
27/05/2019
18.87
 500 16.83 18.87 16.83 200 200 0
24/05/2019
16.73
 45 16.73 16.73 16.73 0 0 0
23/05/2019
16.73
 100 16.73 16.73 16.73 0 100 -0.0
22/05/2019
19.64
 200 19.64 19.64 19.64 0 0 0
21/05/2019
17.96
 0 17.96 17.96 17.96 0 0 0
20/05/2019
17.96
 0 17.96 17.96 17.96 0 0 0
17/05/2019
17.96
 110 17.96 17.96 17.96 0 100 -0.0
16/05/2019
19.90
 100 19.90 19.90 14.95 0 0 0
15/05/2019
17.55
 0 17.55 17.55 17.55 0 0 0
14/05/2019
17.55
 0 17.55 17.55 17.55 0 0 0
13/05/2019
17.55
 100 17.55 17.55 17.55 0 100 -0.0
10/05/2019
20.61
 100 20.61 20.61 20.61 0 0 0
09/05/2019
17.96
 0 17.96 17.96 17.96 0 0 0
08/05/2019
17.96
 100 17.96 17.96 17.96 0 100 -0.0
07/05/2019
20.92
 400 20.41 20.92 20.41 100 0 0.0
06/05/2019
20.41
 5,000 20.41 20.41 20.41 5,000 0 0.2
03/05/2019
19.38
 16,100 19.33 19.38 15.05 1,900 0 0.1
02/05/2019
17.65
 1,000 17.65 17.65 17.65 900 100 0.0
26/04/2019
19.38
 104 19.38 19.38 19.38 0 0 0
25/04/2019
16.94
 100 16.94 16.94 16.94 0 100 -0.0
24/04/2019
19.90
 200 19.90 19.90 15.10 0 0 0
23/04/2019
17.75
 0 17.75 17.75 17.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |