CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.20
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
(2024-08-20) 		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)
18/09/2018
15.05
 2,000 15.05 15.05 15.05 0 0 0
17/09/2018
15.05
 1,500 14.95 15.05 14.95 1,000 0 0.0
14/09/2018
15.05
 500 15.05 15.05 15.05 0 0 0
13/09/2018
14.80
 100 14.80 14.80 14.80 0 0 0
12/09/2018
12.88
 0 12.88 12.88 12.88 0 0 0
11/09/2018
12.88
 0 12.88 12.88 12.88 0 0 -0.0
10/09/2018
12.88
 100 12.88 12.88 12.88 0 100 -0.0
07/09/2018
15.05
 0 15.05 15.05 15.05 0 0 0
06/09/2018
15.05
 300 15.05 15.05 15.05 0 0 0
05/09/2018
15.05
 5,637 15.05 15.05 15.05 5,600 0 0.2
04/09/2018
14.85
 0 14.85 14.85 14.85 0 0 0
31/08/2018
14.85
 0 14.85 14.85 14.85 0 0 0
30/08/2018
15.54
 1,965 14.80 15.54 14.80 1,000 0 0.0
29/08/2018
14.80
 300 14.80 14.80 14.80 0 0 0
28/08/2018
14.56
 1,000 14.61 14.61 14.56 0 0 0
27/08/2018
13.03
 100 13.03 13.03 13.03 0 100 -0.0
24/08/2018
14.80
 701 14.80 14.80 14.80 700 0 0.0
23/08/2018
14.75
 0 14.75 14.75 14.75 0 0 0
22/08/2018
14.71
 1,500 14.80 14.80 14.71 500 0 0.0
21/08/2018
14.80
 800 14.80 14.80 14.80 300 0 0.0
20/08/2018
14.80
 300 14.80 14.80 14.80 200 0 0.0
17/08/2018
14.80
 600 14.80 14.80 14.80 600 0 0.0
16/08/2018
14.75
 300 14.75 14.75 14.75 300 0 0.0
15/08/2018
14.75
 500 14.75 14.75 14.75 500 0 0.0
14/08/2018
14.80
 300 14.80 14.80 14.80 0 0 0
13/08/2018
14.56
 0 14.56 14.56 14.56 0 0 0
10/08/2018
14.06
 637 14.80 14.80 14.06 400 0 0.0
09/08/2018
14.80
 2,500 14.80 14.80 14.80 2,500 0 0.1
08/08/2018
14.75
 1,000 14.75 14.80 14.75 500 0 0.0
07/08/2018
14.80
 4,712 14.75 14.80 14.75 4,500 0 0.1
06/08/2018
14.75
 100 14.75 14.75 14.75 0 0 0
03/08/2018
12.93
 100 12.93 12.93 12.93 0 100 -0.0
02/08/2018
14.56
 31 14.56 14.56 14.56 0 0 0
01/08/2018
14.56
 5 14.56 14.56 14.56 0 0 0
31/07/2018
14.31
 400 14.31 14.61 14.61 100 0 0.0
30/07/2018
14.56
 700 14.31 14.56 14.31 0 0 0
27/07/2018
12.98
 0 12.98 12.98 12.98 0 0 0
26/07/2018
12.98
 100 12.98 12.98 12.98 0 100 -0.0
25/07/2018
14.80
 100 14.80 14.80 14.80 100 0 0.0
24/07/2018
14.31
 0 14.31 14.31 14.31 0 0 0
23/07/2018: Cổ tức tiền mặt tỉ lệ: 12%
23/07/2018
14.31
 500 14.31 14.31 14.31 500 0 0.0
20/07/2018
14.31
 1,100 14.36 14.36 14.31 1,000 100 0.0
19/07/2018
14.31
 0 14.31 14.31 14.31 0 0 0
18/07/2018
14.31
 500 14.31 14.31 14.31 0 0 0
17/07/2018
14.26
 1,000 14.26 14.26 14.26 0 0 0
16/07/2018
14.22
 2,000 14.22 14.22 14.22 0 0 0
13/07/2018
14.22
 0 14.22 14.22 14.22 0 0 0
12/07/2018
14.22
 1,000 14.22 14.22 14.22 1,000 0 0.0
11/07/2018
14.22
 4,000 14.22 14.22 14.22 1,100 0 0.0
10/07/2018
14.22
 2,500 14.22 14.22 14.22 200 0 0.0
09/07/2018
14.22
 700 14.22 14.22 14.22 0 0 0
06/07/2018
14.22
 0 14.22 14.22 14.22 0 0 0
05/07/2018
14.22
 800 14.22 14.22 14.22 300 0 0.0
04/07/2018
14.22
 500 14.22 14.22 14.22 500 0 0.0
03/07/2018
14.22
 2,000 14.22 14.22 14.22 0 0 0
02/07/2018
14.22
 6,500 14.22 14.22 14.12 0 0 0
29/06/2018
12.46
 100 12.46 12.46 12.46 0 100 -0.0
28/06/2018
14.22
 1,700 14.22 14.22 14.22 1,000 0 0.0
27/06/2018
14.22
 1,600 14.12 14.22 14.12 0 0 0
26/06/2018
13.74
 4,700 14.31 14.31 13.74 900 0 0.0
25/06/2018
14.22
 500 14.22 14.22 14.22 500 0 0.0
22/06/2018
14.22
 2,020 14.22 14.22 14.22 1,000 0 0.0
21/06/2018
14.22
 1,600 14.31 14.31 14.22 1,000 0 0.0
20/06/2018
14.22
 3,200 14.45 14.45 14.22 1,200 0 0.0
19/06/2018
14.12
 6,700 14.22 14.22 14.12 3,600 0 0.1
18/06/2018
14.22
 2,100 12.56 14.22 12.56 0 100 -0.0
15/06/2018
14.22
 1,300 14.22 14.22 14.22 1,300 100 0.0
14/06/2018
14.22
 300 14.22 14.22 14.22 0 0 0
13/06/2018
12.56
 100 12.56 12.56 12.56 0 100 -0.0
12/06/2018
14.22
 4,200 14.22 14.22 14.22 4,200 0 0.1
11/06/2018
14.22
 9,200 14.22 14.22 14.22 1,200 0 0.0
08/06/2018
14.22
 1,700 14.22 14.22 14.22 300 0 0.0
07/06/2018
14.22
 1,000 14.22 14.22 14.22 500 0 0.0
06/06/2018
14.22
 2,000 14.22 14.22 14.22 2,000 0 0.1
05/06/2018
14.22
 4,500 14.22 14.22 14.22 4,500 0 0.1
04/06/2018
14.22
 43,100 14.12 14.22 14.12 300 0 0.0
01/06/2018
14.12
 1,300 14.12 14.12 14.12 1,300 0 0.0
31/05/2018
14.12
 2,600 14.12 14.12 14.12 0 0 0
30/05/2018
14.07
 0 14.07 14.07 14.07 0 0 0
29/05/2018
14.07
 100 14.07 14.07 14.07 0 0 0
28/05/2018
13.74
 700 13.79 13.79 13.74 600 0 0.0
25/05/2018
14.22
 0 14.22 14.22 14.22 0 0 0
24/05/2018
14.22
 670 14.22 14.22 14.22 0 0 0
23/05/2018
14.17
 300 14.17 14.17 14.17 300 0 0.0
22/05/2018
14.17
 1,800 14.22 14.22 14.17 1,300 0 0.0
21/05/2018
14.22
 600 14.22 14.22 14.22 0 0 0
18/05/2018
14.17
 0 14.17 14.17 14.17 0 0 0
17/05/2018
14.17
 0 14.17 14.17 14.17 0 0 0
16/05/2018
14.17
 500 14.17 14.17 14.17 0 0 0
15/05/2018
13.74
 100 13.74 13.74 13.74 0 100 -0.0
14/05/2018
14.22
 0 14.22 14.22 14.22 0 0 0
11/05/2018
14.22
 0 14.22 14.22 14.22 0 0 0
10/05/2018
14.22
 900 14.17 14.22 14.17 900 0 0.0
09/05/2018
14.22
 5,150 14.22 14.22 14.22 4,600 0 0.1
08/05/2018
14.22
 500 14.22 14.22 14.22 500 0 0.0
07/05/2018
14.22
 1,239 12.37 14.22 12.37 0 100 -0.0
04/05/2018
14.12
 1,007 14.12 14.12 14.12 1,000 0 0
03/05/2018
14.22
 9,350 16.11 16.11 14.03 100 0 0.0
02/05/2018
14.22
 200 14.22 14.22 14.22 0 0 0
27/04/2018
14.12
 200 14.17 14.17 14.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |