CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

29.10
-0.40
(-1.36%)
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
(2026-09-08) 		-2.50 -8.04% 819,200 2,600 0.1
28.10
31.50
29.60
2 tháng
(2026-08-10) 		-3.90 -12% 954,100 2,600 0.1
28.10
33
29.60
3 tháng
(2026-07-10) 		-4.40 -13.33% 1,047,700 2,600 0.1
28.10
33.40
29.60
6 tháng
(2026-04-13) 		-4.89 -14.59% 1,300,300 2,700 0.1
28.10
33.49
29.60
12 tháng
(2025-10-13) 		-3.83 -11.82% 1,838,400 2,200 0.1
28.10
33.97
29.60
24 tháng
(2024-10-18) 		-1.51 -5% 3,638,240 -210,045 -7.3
27.01
34.79
29.60
36 tháng
(2023-10-24) 		7.30 34.27% 4,990,894 -227,024 -7.9
20.99
34.79
29.60
60 tháng
(2021-11-03) 		4.03 16.39% 6,529,709 -215,774 -7.5
17.61
34.79
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/03/2021
24.36
 1,800 24.36 24.36 24.36 0 0 0
16/03/2021
24.01
 18,954 24.01 24.01 24.01 0 0 0
15/03/2021
24.56
 100 24.56 24.56 24.56 0 0 0
12/03/2021
24.01
 4,979 22.16 24.01 22.16 0 0 0
11/03/2021
23.88
 13,300 24.08 24.15 23.88 0 0 0
10/03/2021
24.36
 100 24.36 24.36 24.36 0 0 0
09/03/2021
24.08
 1,300 24.36 24.36 24.08 800 0 0.0
05/03/2021
24.36
 0 24.36 24.36 24.36 0 0 0
04/03/2021
24.36
 100 24.36 24.36 24.36 0 0 0
03/03/2021
24.08
 4,800 24.36 24.36 20.65 0 0 0
02/03/2021
24.29
 1,704 24.01 24.29 20.45 0 0 0
01/03/2021
24.01
 2,200 24.01 24.01 20.79 0 0 0
26/02/2021
24.42
 100 24.42 24.42 24.42 0 0 0
25/02/2021
24.22
 0 24.22 24.22 24.22 0 0 0
24/02/2021
24.08
 3,400 24.56 24.56 20.86 0 0 0
23/02/2021
24.56
 4,100 24.42 24.56 24.01 0 0 0
22/02/2021
24.42
 300 24.49 24.49 24.42 0 0 0
19/02/2021
24.22
 3,300 24.29 24.29 20.45 0 0 0
18/02/2021
24.01
 4,100 24.01 24.01 24.01 0 0 0
17/02/2021
24.01
 9,100 24.56 24.56 24.01 0 0 0
09/02/2021
24.01
 8,000 24.01 24.01 24.01 0 0 0
08/02/2021
24.84
 100 24.08 24.84 24.84 0 0 0
05/02/2021
24.08
 3,100 25.04 25.04 20.99 0 0 0
04/02/2021
24.70
 0 24.70 24.70 24.70 0 0 0
03/02/2021
24.77
 3,500 24.63 24.77 24.63 0 0 0
02/02/2021
24.56
 1,000 24.56 24.56 24.56 0 0 0
01/02/2021
24.56
 10,500 24.49 24.56 24.42 0 500 0.0
29/01/2021
24.70
 5,300 24.42 24.70 24.29 0 1,000 0.0
28/01/2021
23.94
 1,200 23.94 24.01 23.94 0 1,000 0.0
27/01/2021
24.70
 100 24.70 24.70 24.70 0 0 0
26/01/2021
24.01
 8,800 23.81 24.01 23.74 2,000 0 0.1
25/01/2021
24.63
 4,100 24.70 24.70 24.63 1,000 0 0.0
22/01/2021
24.01
 1,350 24.70 24.70 24.01 0 0 0
21/01/2021
24.42
 100 24.42 24.42 23.67 0 0 0
20/01/2021
24.01
 3,400 23.74 24.29 23.74 2,300 0 0.1
19/01/2021
24.01
 0 24.01 24.01 24.01 0 0 0
18/01/2021
24.01
 7,600 23.94 24.01 23.94 7,600 0 0.3
15/01/2021
24.01
 1,500 24.01 24.01 20.45 0 0 0
14/01/2021
24.01
 2,300 24.63 24.63 23.67 0 0 0
13/01/2021
23.74
 6,120 23.74 23.74 23.74 6,000 0 0.2
12/01/2021
24.70
 2,000 24.70 24.70 24.70 1,900 0 0.1
11/01/2021: Cổ tức tiền mặt tỉ lệ: 4%
11/01/2021
24.29
 1,010 24.36 24.36 24.29 0 0 0
08/01/2021
24.01
 260 24.08 24.08 24.01 0 0 0
07/01/2021
23.81
 4,300 23.61 24.08 23.61 2,500 2,500 0.0
06/01/2021
24.08
 600 23.61 24.08 23.61 0 0 0
05/01/2021
23.81
 200 24.28 24.28 23.81 0 0 0
04/01/2021
24.08
 10,400 23.74 24.08 23.74 7,000 0 0.2
31/12/2020
23.74
 17,199 23.74 23.74 23.40 0 0 0
30/12/2020
23.74
 3,400 23.67 23.74 23.61 0 0 0
29/12/2020
23.47
 2,549 23.47 23.74 23.06 0 0 0
28/12/2020
23.47
 2,200 23.47 23.47 23.47 0 0 0
25/12/2020
23.47
 2,640 23.47 23.67 23.47 0 0 0
24/12/2020
23.47
 2,100 23.47 23.47 23.47 0 0 0
23/12/2020
23.74
 1,937 23.74 23.74 23.74 0 0 0
22/12/2020
23.74
 100 23.74 23.74 23.06 0 0 0
21/12/2020
23.67
 5,604 23.74 23.74 20.21 0 0 0
18/12/2020
23.74
 3,100 23.74 23.74 22.38 2,300 0 0.1
17/12/2020
23.74
 1,020 23.74 23.74 23.74 0 0 0
16/12/2020
23.74
 2,100 23.88 23.88 23.74 0 0 0
15/12/2020
23.88
 100 23.88 23.88 23.88 0 0 0
14/12/2020
23.81
 710 23.88 23.88 20.35 0 0 0
11/12/2020
23.88
 100 23.88 23.88 23.88 0 0 0
10/12/2020
23.74
 1,610 23.88 23.88 23.74 0 0 0
09/12/2020
23.88
 3,514 23.94 23.94 23.88 0 0 0
08/12/2020
23.88
 2,200 23.88 23.88 22.38 0 0 0
07/12/2020
23.88
 1,700 23.88 23.88 23.88 0 0 0
04/12/2020
23.88
 4,200 23.88 23.88 23.88 1,800 0 0.1
03/12/2020
23.94
 1,800 23.88 23.94 22.38 0 0 0
02/12/2020
23.74
 300 23.94 23.94 23.74 0 0 0
01/12/2020
23.88
 3,500 23.94 23.94 23.06 3,300 0 0.1
30/11/2020
23.88
 5,310 23.94 23.94 23.74 2,000 0 0.1
27/11/2020
24.08
 2,000 23.88 24.08 23.74 0 0 0
26/11/2020
24.01
 0 24.01 24.01 24.01 0 0 0
25/11/2020
24.01
 0 24.01 24.01 24.01 0 0 0
24/11/2020
24.01
 100 24.01 24.01 20.42 0 0 0
23/11/2020
23.94
 0 23.94 23.94 23.94 0 0 0
20/11/2020
23.94
 0 23.94 23.94 23.94 0 0 0
19/11/2020
24.01
 200 23.88 24.01 20.35 0 0 0
18/11/2020
23.94
 7,558 23.88 23.94 23.88 1,500 0 0.1
17/11/2020
23.81
 1,500 23.94 23.94 23.81 0 0 0
16/11/2020
23.74
 5,000 23.74 23.74 23.74 0 0 0
13/11/2020
23.06
 7 23.06 23.06 23.06 0 0 0
12/11/2020
23.06
 2,540 23.06 23.06 20.08 0 0 0
11/11/2020
23.61
 87 23.61 23.61 23.61 0 0 0
10/11/2020
23.61
 0 23.61 23.61 23.61 0 0 0
09/11/2020
23.67
 3,700 20.21 23.74 20.21 0 100 0.0
06/11/2020
23.74
 3,000 23.74 23.74 23.74 1,500 0 0.1
05/11/2020
23.74
 1,500 23.74 23.74 23.74 0 0 0
04/11/2020
23.74
 1,000 20.08 24.08 20.08 0 100 0.0
03/11/2020
23.61
 1,700 23.61 23.61 23.61 1,000 0 0.0
02/11/2020
23.61
 2,400 23.74 24.08 23.61 0 0 0
30/10/2020
23.81
 0 23.81 23.81 23.81 0 0 0
29/10/2020
23.81
 1,030 23.74 23.81 23.74 0 0 0
28/10/2020
24.08
 1,800 23.74 24.08 23.74 1,400 0 0.0
27/10/2020
23.81
 700 23.81 23.81 23.74 0 0 0
26/10/2020
24.08
 300 24.08 24.08 24.08 0 0 0
23/10/2020
23.94
 0 23.94 23.94 23.94 0 0 0
22/10/2020
23.88
 1,000 23.94 23.94 23.88 0 0 0
21/10/2020
23.88
 400 23.13 23.88 23.13 0 100 0.0
20/10/2020
24.08
 1,000 24.08 24.08 24.08 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc