CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

29.80
0.80
(2.76%)
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
(2026-08-19) 		-3.90 -11.85% 320,300 2,600 0.1
29
34.20
29.80
2 tháng
(2026-07-20) 		-4.20 -12.65% 413,700 2,600 0.1
29
34.20
29.80
3 tháng
(2026-06-22) 		-3.90 -11.86% 474,900 2,700 0.1
29
34.20
29.80
6 tháng
(2026-03-23) 		-3.22 -10% 745,300 4,200 0.1
29
34.20
29.80
12 tháng
(2025-09-23) 		-2.40 -7.63% 1,312,400 2,200 0.1
28.38
34.20
29.80
24 tháng
(2024-09-30) 		-0.66 -2.24% 3,275,510 -213,890 -7.4
27.01
34.79
29.80
36 tháng
(2023-10-04) 		8.67 42.67% 4,732,684 -230,869 -8.0
20.33
34.79
29.80
60 tháng
(2021-10-14) 		4.43 18.02% 6,400,051 -250,319 -8.7
17.61
34.79
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
22.30
 800 22.30 22.30 22.30 0 0 0
04/02/2020
20.59
 3,113 20.29 20.59 20.06 0 0 0
03/02/2020
20.00
 4,507 18.41 20.06 18.29 0 1,107 0.0
31/01/2020
19.47
 4,000 20.88 20.88 19.47 0 0 0
30/01/2020
21.24
 3,829 19.47 21.24 19.47 0 0 0
22/01/2020
19.47
 19,000 19.64 19.64 19.17 400 0 0.0
21/01/2020
20.06
 1,100 20.06 20.06 19.76 0 0 0
20/01/2020
20.06
 3,900 20.71 20.71 19.88 0 0 0
17/01/2020
20.71
 0 20.71 20.71 20.71 0 0 0
16/01/2020
20.06
 1,900 21.47 21.47 20.06 0 0 0
15/01/2020
20.06
 1,000 20.06 20.06 20.06 0 0 0
14/01/2020
20.06
 5,600 20.82 20.82 20.06 0 0 0
13/01/2020
20.06
 1,800 20.65 20.65 20.06 0 0 0
10/01/2020
21.47
 0 21.47 21.47 21.47 0 0 0
09/01/2020
21.47
 0 21.47 21.47 21.47 0 0 0
08/01/2020
20.65
 2,400 22.59 22.59 18.41 1,400 0 0.0
07/01/2020
20.65
 1,800 21.77 21.77 16.75 0 0 0
06/01/2020
19.17
 11,000 23.07 23.07 19.17 0 0 0
03/01/2020
20.65
 2,500 21.77 21.77 16.81 0 0 0
02/01/2020
19.76
 100 19.76 19.76 19.76 0 0 0
31/12/2019
23.18
 1,100 23.18 23.18 18.94 0 0 0
30/12/2019
21.24
 1,000 23.18 23.18 21.24 0 0 0
27/12/2019
20.53
 100 20.53 20.53 20.53 0 0 0
26/12/2019
24.13
 200 24.13 24.13 19.05 0 0 0
25/12/2019
22.36
 0 22.36 22.36 22.36 0 0 0
24/12/2019
22.36
 600 22.36 22.36 17.05 0 0 0
23/12/2019
20.06
 500 20.06 20.06 20.00 0 0 0
20/12/2019
23.48
 0 23.48 23.48 23.48 0 0 0
19/12/2019
23.48
 0 23.48 23.48 23.48 0 0 0
18/12/2019
23.30
 600 23.66 23.66 17.58 300 0 0.0
17/12/2019
20.65
 1,100 20.65 20.65 19.59 0 0 0
16/12/2019
23.01
 0 23.01 23.01 23.01 0 0 0
13/12/2019
23.01
 600 23.01 23.01 17.05 0 0 0
12/12/2019
20.06
 100 20.06 20.06 20.06 0 0 0
11/12/2019
23.48
 200 23.48 23.48 17.58 0 0 0
10/12/2019: Cổ tức tiền mặt tỉ lệ: 7%
10/12/2019
20.65
 1,000 20.65 20.65 20.65 0 0 0
09/12/2019
24.25
 600 24.25 24.25 19.49 0 0 0
06/12/2019
22.91
 650 22.91 22.91 17.00 0 0 0
05/12/2019
20.01
 1,300 19.43 20.01 17.46 0 0 0
04/12/2019
20.53
 300 20.53 20.53 16.65 0 0 0
03/12/2019
19.90
 200 19.14 19.90 17.40 0 0 0
02/12/2019
20.42
 0 20.42 20.42 20.42 0 0 0
29/11/2019
20.42
 300 20.42 20.42 17.05 0 0 0
28/11/2019
20.01
 1,000 20.01 20.01 16.76 0 0 0
27/11/2019
19.72
 1,129 19.72 19.72 17.46 0 0 0
26/11/2019
20.53
 10 20.53 20.53 20.53 0 0 0
25/11/2019
20.53
 400 20.53 20.53 17.46 0 0 0
22/11/2019
20.53
 0 20.53 20.53 20.53 0 0 0
21/11/2019
20.53
 410 20.53 20.53 20.53 0 0 0
20/11/2019
20.53
 1,400 19.66 20.53 17.05 0 0 0
19/11/2019
20.65
 1,400 19.20 20.65 17.63 0 0 0
18/11/2019
20.71
 500 20.71 20.71 17.29 0 0 0
15/11/2019
19.26
 1,300 18.62 20.82 18.62 0 0 0
14/11/2019
19.32
 260 19.32 19.32 19.32 0 0 0
13/11/2019
22.45
 824 22.45 22.45 16.71 0 0 0
12/11/2019
19.61
 800 19.61 19.61 19.61 0 0 0
11/11/2019
19.43
 1,100 23.09 23.09 19.43 0 0 0
08/11/2019
20.53
 622 20.53 20.53 16.94 0 0 0
07/11/2019
20.48
 700 19.14 20.48 16.65 0 0 0
06/11/2019
19.26
 608 20.82 20.82 17.75 0 400 0.0
05/11/2019
20.82
 600 20.82 20.82 20.82 0 0 0
04/11/2019
20.59
 400 18.62 20.59 18.56 0 0 0
01/11/2019
18.62
 0 18.62 18.62 18.62 0 0 0
31/10/2019
18.62
 338 18.62 18.62 18.62 0 0 0
30/10/2019
19.20
 200 19.20 19.20 16.88 0 0 0
29/10/2019
19.95
 8,200 19.78 19.95 19.72 0 0 0
28/10/2019
21.40
 340 21.40 21.40 17.87 0 0 0
25/10/2019
20.13
 648 21.87 21.87 20.13 0 0 0
24/10/2019
21.46
 500 21.46 21.46 21.46 0 0 0
23/10/2019
20.94
 5,230 20.94 20.94 20.94 0 0 0
22/10/2019
24.25
 1,000 24.25 24.25 24.25 0 0 0
21/10/2019
23.09
 1,300 20.88 23.09 20.88 0 0 0
18/10/2019
21.00
 100 21.00 21.00 21.00 0 0 0
17/10/2019
24.48
 2,400 21.52 24.48 21.52 0 0 0
16/10/2019
24.36
 800 25.41 25.41 24.36 0 0 0
15/10/2019
23.32
 800 20.36 23.32 23.32 0 0 0
14/10/2019
20.36
 100 20.36 20.36 20.36 0 0 0
11/10/2019
23.09
 600 20.30 23.09 18.97 0 0 0
10/10/2019
22.27
 300 22.27 22.27 22.27 0 0 0
09/10/2019
19.37
 0 19.37 19.37 19.37 0 0 0
08/10/2019
19.37
 100 19.37 19.37 19.37 0 0 0
07/10/2019
16.88
 0 16.88 16.88 16.88 0 0 0
04/10/2019
16.88
 0 16.88 16.88 16.88 0 0 0
03/10/2019
16.88
 0 16.88 16.88 16.88 0 0 0
02/10/2019
16.88
 0 16.88 16.88 16.88 0 0 0
01/10/2019
16.88
 600 16.88 16.88 14.91 0 0 0
30/09/2019
17.52
 0 17.52 17.52 17.52 0 0 0
27/09/2019
17.52
 1,900 17.52 17.52 17.52 0 0 0
26/09/2019
18.62
 0 18.62 18.62 18.62 0 0 0
25/09/2019
18.62
 300 18.62 18.62 18.62 0 0 0
24/09/2019
20.01
 0 20.01 20.01 20.01 0 0 0
23/09/2019
20.01
 0 20.01 20.01 20.01 0 0 0
20/09/2019
20.01
 12,000 20.01 20.01 20.01 0 4,000 -0.1
19/09/2019
17.40
 300 17.40 17.40 16.36 0 0 0
18/09/2019
19.20
 400 19.20 19.20 19.20 0 0 0
17/09/2019
20.88
 1,700 22.16 22.16 20.88 0 0 0
16/09/2019
23.20
 2,800 25.99 25.99 23.20 0 0 0
13/09/2019
25.12
 800 25.12 25.12 25.12 0 0 0
12/09/2019
22.62
 3,100 23.67 23.67 22.62 2,000 0 0.1
11/09/2019
23.49
 3,000 22.62 23.49 22.62 2,000 0 0.1

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