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)
19/04/2019
17.75
 100 17.75 17.75 17.75 0 100 -0.0
18/04/2019
20.05
 1,100 19.90 20.05 14.84 0 0 0
17/04/2019
17.45
 0 17.45 17.45 17.45 0 0 0
16/04/2019
17.45
 0 17.45 17.45 17.45 0 0 0
12/04/2019
17.45
 100 17.45 17.45 17.45 0 100 -0.0
11/04/2019
19.90
 100 19.90 19.90 19.90 0 0 0
10/04/2019
17.85
 0 17.85 17.85 17.85 0 0 0
09/04/2019
17.85
 0 17.85 17.85 17.85 0 0 0
08/04/2019
17.85
 0 17.85 17.85 17.85 0 0 0
05/04/2019
17.85
 0 17.85 17.85 17.85 0 0 0
04/04/2019
17.85
 200 17.85 17.85 17.85 200 0 0.0
03/04/2019
17.34
 0 17.34 17.34 17.34 0 0 0
02/04/2019
17.34
 0 17.34 17.34 17.34 0 0 0
01/04/2019
17.34
 0 17.34 17.34 17.34 0 0 0
29/03/2019
17.34
 0 17.34 17.34 17.34 0 0 0
28/03/2019
17.34
 0 17.34 17.34 17.34 0 0 0
27/03/2019
17.34
 0 17.34 17.34 17.34 0 0 0
26/03/2019
17.34
 0 17.34 17.34 17.34 0 0 0
25/03/2019
17.34
 2,900 17.34 17.34 17.34 2,700 0 0.1
22/03/2019
17.34
 300 17.34 17.34 14.74 0 0 0
21/03/2019
17.34
 300 17.34 17.34 17.34 0 0 0
20/03/2019
17.34
 500 17.34 17.34 16.83 500 0 0.0
19/03/2019
17.34
 200 17.34 17.34 12.96 0 0 0
18/03/2019
15.20
 100 15.20 15.20 15.20 0 100 -0.0
15/03/2019
17.85
 203 17.85 17.85 17.85 0 0 0
14/03/2019
16.32
 0 16.32 16.32 16.32 0 0 0
13/03/2019
16.32
 100 16.32 16.32 14.74 0 100 -0.0
12/03/2019
17.34
 13 17.34 17.34 17.34 0 0 0
11/03/2019
17.34
 4 17.34 17.34 17.34 0 0 0
08/03/2019
17.34
 0 17.34 17.34 17.34 0 0 0
07/03/2019
17.34
 100 17.34 17.34 14.79 0 0 0
06/03/2019
16.83
 200 16.83 16.83 16.83 200 0 0.0
05/03/2019
16.83
 1,100 16.83 16.83 14.33 0 0 0
04/03/2019
16.83
 0 16.83 16.83 16.83 0 0 0
01/03/2019
16.83
 2,800 16.83 16.83 16.83 2,800 0 0.1
28/02/2019
16.83
 5,100 15.05 16.83 15.05 0 100 -0.0
27/02/2019
16.83
 0 16.83 16.83 16.83 0 0 0
26/02/2019
16.83
 0 16.83 16.83 16.83 0 0 0
25/02/2019
16.83
 0 16.83 16.83 16.83 0 0 0
22/02/2019
16.83
 0 16.83 16.83 16.83 0 0 0
21/02/2019
16.83
 100 16.83 16.83 16.83 0 0 0
20/02/2019
16.58
 100 16.58 16.58 16.58 0 0 0
19/02/2019
16.22
 0 16.22 16.22 16.22 0 0 0
18/02/2019
16.22
 0 16.22 16.22 16.22 0 0 0
15/02/2019
16.22
 100 16.22 16.22 16.22 100 0 0.0
14/02/2019
16.22
 0 16.22 16.22 16.22 0 0 0
13/02/2019
16.22
 0 16.22 16.22 16.22 0 0 0
12/02/2019
16.22
 100 16.22 16.22 16.22 0 0 0
11/02/2019
16.07
 0 16.07 16.07 16.07 0 0 0
01/02/2019
16.07
 100 16.07 16.07 16.07 0 0 0
31/01/2019
15.81
 0 15.81 15.81 15.81 0 0 0
30/01/2019
15.81
 800 15.81 15.81 15.81 0 0 0
29/01/2019
16.22
 0 16.22 16.22 16.22 0 0 0
28/01/2019
16.22
 0 16.22 16.22 16.22 0 0 0
25/01/2019
16.22
 0 16.22 16.22 16.22 0 0 0
24/01/2019
16.22
 100 16.22 16.22 13.82 0 0 0
23/01/2019
16.32
 200 16.07 16.32 16.07 0 0 0
22/01/2019
16.07
 510 16.07 16.07 16.07 0 0 0
21/01/2019
16.07
 200 14.44 16.07 14.44 0 100 -0.0
18/01/2019
15.87
 0 15.87 15.87 15.87 0 0 0
17/01/2019
15.81
 12 15.87 15.56 15.56 0 0 0
16/01/2019
15.87
 0 15.87 15.87 15.87 0 0 0
15/01/2019
15.81
 1,100 15.81 16.07 15.81 300 0 0.0
14/01/2019
15.81
 400 15.81 15.81 15.81 0 0 0
11/01/2019
15.56
 5,000 15.56 15.56 15.51 0 0 0
10/01/2019
15.10
 0 15.10 15.10 15.10 0 0 0
09/01/2019
15.10
 0 15.10 15.10 15.10 0 0 0
08/01/2019
15.10
 0 15.10 15.10 15.10 0 0 0
07/01/2019
15.10
 0 15.10 15.10 15.10 0 0 0
04/01/2019
15.10
 0 15.10 15.10 15.10 0 0 0
03/01/2019
15.10
 0 15.10 15.10 15.10 0 0 0
02/01/2019
15.10
 0 15.10 15.10 15.10 0 0 0
28/12/2018
15.10
 0 15.10 15.10 15.10 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2018
15.10
 10 15.10 15.10 15.10 0 0 0
26/12/2018
15.10
 0 15.10 15.10 15.10 0 0 0
25/12/2018
15.10
 3,000 15.10 15.10 15.10 0 0 0
24/12/2018
15.05
 100 15.05 15.05 15.05 100 0 0.0
21/12/2018
15.05
 600 15.05 15.05 15.05 600 0 0.0
20/12/2018
15.05
 1,800 15.05 15.05 15.05 0 0 0
19/12/2018
15.05
 0 15.05 15.05 15.05 0 0 0
18/12/2018
15.05
 0 15.05 15.05 15.05 0 0 0
17/12/2018
15.05
 0 15.05 15.05 15.05 0 0 0
14/12/2018
15.05
 4,300 15.10 15.10 15.05 3,100 0 0.1
13/12/2018
15.05
 0 15.05 15.05 15.05 0 0 0
12/12/2018
15.05
 3,119 15.05 15.05 15.05 3,100 0 0.1
11/12/2018
15.05
 100 15.05 15.05 15.05 100 0 0.0
10/12/2018
15.05
 3,000 15.10 15.10 15.05 2,500 0 0.1
07/12/2018
15.10
 500 15.10 15.10 15.10 0 0 0
06/12/2018
14.95
 530 14.95 14.95 14.95 0 0 0
05/12/2018
14.90
 0 14.90 14.90 14.90 0 0 0
04/12/2018
14.90
 0 14.90 14.90 14.90 0 0 0
03/12/2018
14.90
 3,000 14.90 14.90 14.90 0 0 0
30/11/2018
14.80
 100 14.80 14.80 14.80 100 0 0.0
29/11/2018
14.80
 8 14.80 14.80 14.80 0 0 0
28/11/2018
14.80
 5,249 14.80 14.80 14.80 3,000 0 0.1
27/11/2018
14.80
 100 14.80 14.80 14.80 0 0 0
26/11/2018
15.30
 200 12.63 15.30 12.63 0 100 -0.0
23/11/2018
14.80
 0 14.80 14.80 14.80 0 0 0
22/11/2018
14.80
 10,000 14.80 14.80 14.80 0 0 0
21/11/2018
13.57
 100 13.57 13.57 13.57 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |