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)
10/09/2019
25.41
 900 25.41 25.41 25.41 0 0 0
09/09/2019
21.52
 1,600 24.65 24.65 19.14 0 0 0
06/09/2019
21.52
 100 21.52 21.52 21.52 0 0 0
05/09/2019
25.46
 700 24.36 25.46 24.36 0 0 0
04/09/2019
28.65
 1,000 28.65 28.65 28.65 0 0 0
03/09/2019
25.00
 0 25.00 25.00 25.00 0 0 0
30/08/2019
25.00
 300 25.00 25.00 25.00 0 0 0
29/08/2019
24.94
 0 24.94 24.94 24.94 0 0 0
28/08/2019
24.94
 500 24.94 24.94 24.94 400 0 0.0
27/08/2019
25.52
 2,300 23.78 25.52 23.78 600 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
22.27
 2,100 22.27 22.27 22.27 0 0 0
23/08/2019
20.28
 300 18.97 20.28 18.66 200 0 0.0
22/08/2019
21.91
 1,500 21.91 21.91 21.91 0 0 0
21/08/2019
19.65
 0 19.65 19.65 19.65 0 0 0
20/08/2019
19.65
 100 19.65 19.65 16.35 0 0 0
19/08/2019
18.97
 10,000 18.97 19.42 15.67 0 0 0
16/08/2019
18.43
 100 18.43 18.43 14.27 0 0 0
15/08/2019
16.76
 0 16.76 16.76 16.76 0 0 0
14/08/2019
16.76
 0 16.76 16.76 16.76 0 0 0
13/08/2019
16.76
 100 16.76 16.76 15.86 0 0 0
12/08/2019
18.61
 0 18.61 18.61 18.61 0 0 0
09/08/2019
18.61
 0 18.61 18.61 18.61 0 0 0
08/08/2019
18.61
 0 18.61 18.61 18.61 0 0 0
07/08/2019
18.61
 0 18.61 18.61 18.61 0 0 0
06/08/2019
18.61
 0 18.61 18.61 18.61 0 0 0
05/08/2019
18.61
 300 18.61 18.61 15.36 0 0 0
02/08/2019
18.07
 1,100 17.53 18.07 14.45 0 0 0
01/08/2019
16.98
 0 16.98 16.98 16.98 0 0 0
31/07/2019
16.98
 100 16.98 16.98 16.53 0 100 -0.0
30/07/2019
19.42
 10,000 19.42 19.42 15.22 10,000 0 0.4
29/07/2019
17.89
 0 17.89 17.89 17.89 0 0 0
26/07/2019
18.93
 200 16.80 18.93 16.80 0 100 -0.0
25/07/2019
19.33
 700 18.97 19.33 18.97 0 0 0
24/07/2019
18.52
 200 15.13 18.52 15.13 0 100 -0.0
23/07/2019
18.97
 200 16.53 18.97 16.53 0 100 -0.0
22/07/2019
18.97
 100 18.97 18.97 18.97 100 0 0.0
19/07/2019
18.97
 1,400 18.93 18.97 18.93 0 0 0
18/07/2019
17.71
 0 17.71 17.71 17.71 0 0 0
17/07/2019
18.97
 200 16.40 18.97 16.40 0 100 -0.0
16/07/2019
18.97
 8,000 18.97 18.97 18.97 7,800 0 0.3
15/07/2019
18.97
 2,100 16.08 18.97 16.08 0 100 -0.0
12/07/2019
18.97
 200 16.13 18.97 16.13 0 100 -0.0
11/07/2019
18.97
 5,200 18.97 18.97 18.97 5,200 4,200 0.0
10/07/2019
17.98
 0 17.98 17.98 17.98 0 0 0
09/07/2019
17.98
 0 17.98 17.98 17.98 0 0 0
08/07/2019
17.98
 0 17.98 17.98 17.98 0 0 0
05/07/2019
17.98
 0 17.98 17.98 17.98 0 0 0
04/07/2019
17.62
 100 17.98 17.98 17.98 100 0 0.0
03/07/2019
17.62
 100 17.62 17.62 17.62 100 0 0.0
02/07/2019
17.98
 100 17.98 17.98 17.98 0 0 0
01/07/2019
16.13
 0 16.13 16.13 16.13 0 0 0
28/06/2019
16.13
 0 16.13 16.13 16.13 0 0 0
27/06/2019
16.13
 100 16.13 16.13 16.13 0 100 -0.0
26/06/2019
18.97
 2,200 18.97 18.97 18.97 0 0 0
25/06/2019
18.07
 100 18.07 18.07 18.07 100 0 0.0
24/06/2019
18.07
 500 18.07 18.07 18.07 500 0 0.0
21/06/2019
18.07
 9,600 18.07 18.07 18.07 5,800 0 0.2
20/06/2019
18.07
 5,900 18.07 18.07 18.07 4,100 0 0.2
19/06/2019
17.16
 0 17.16 17.16 17.16 0 0 0
18/06/2019
17.16
 100 17.16 17.16 17.16 100 0 0.0
17/06/2019
18.07
 1,200 18.07 18.07 18.07 1,200 0 0.0
14/06/2019
18.07
 1,600 18.07 18.07 15.36 1,600 0 0.1
13/06/2019
18.07
 1,400 18.07 18.07 18.07 0 0 0
12/06/2019
17.84
 2,000 17.84 17.84 17.84 0 0 0
11/06/2019
17.98
 0 17.98 17.98 17.98 0 0 0
10/06/2019
17.84
 3,000 18.07 18.07 17.84 0 0 0
07/06/2019
17.62
 10,000 17.62 18.07 17.62 0 0 0
06/06/2019
17.16
 0 17.16 17.16 17.16 0 0 0
05/06/2019
17.16
 0 17.16 17.16 17.16 0 0 0
04/06/2019
17.16
 8,900 16.80 17.16 14.32 5,100 0 0.2
03/06/2019
16.80
 100 16.80 16.80 16.80 100 0 0.0
31/05/2019
16.76
 8,000 16.76 16.76 12.42 2,600 0 0.1
30/05/2019
14.59
 100 14.59 14.59 14.59 0 100 -0.0
29/05/2019
17.16
 5,100 15.09 17.16 14.59 5,000 100 0.2
28/05/2019
17.12
 100 17.12 17.12 13.60 0 0 0
27/05/2019
16.71
 500 14.91 16.71 14.91 200 200 0
24/05/2019
14.82
 45 14.82 14.82 14.82 0 0 0
23/05/2019
14.82
 100 14.82 14.82 14.82 0 100 -0.0
22/05/2019
17.39
 200 17.39 17.39 17.39 0 0 0
21/05/2019
15.90
 0 15.90 15.90 15.90 0 0 0
20/05/2019
15.90
 0 15.90 15.90 15.90 0 0 0
17/05/2019
15.90
 110 15.90 15.90 15.90 0 100 -0.0
16/05/2019
17.62
 100 17.62 17.62 13.24 0 0 0
15/05/2019
15.54
 0 15.54 15.54 15.54 0 0 0
14/05/2019
15.54
 0 15.54 15.54 15.54 0 0 0
13/05/2019
15.54
 100 15.54 15.54 15.54 0 100 -0.0
10/05/2019
18.25
 100 18.25 18.25 18.25 0 0 0
09/05/2019
15.90
 0 15.90 15.90 15.90 0 0 0
08/05/2019
15.90
 100 15.90 15.90 15.90 0 100 -0.0
07/05/2019
18.52
 400 18.07 18.52 18.07 100 0 0.0
06/05/2019
18.07
 5,000 18.07 18.07 18.07 5,000 0 0.2
03/05/2019
17.16
 16,100 17.12 17.16 13.33 1,900 0 0.1
02/05/2019
15.63
 1,000 15.63 15.63 15.63 900 100 0.0
26/04/2019
17.16
 104 17.16 17.16 17.16 0 0 0
25/04/2019
15.00
 100 15.00 15.00 15.00 0 100 -0.0
24/04/2019
17.62
 200 17.62 17.62 13.37 0 0 0
23/04/2019
15.72
 0 15.72 15.72 15.72 0 0 0
22/04/2019
15.72
 0 15.72 15.72 15.72 0 0 0
19/04/2019
15.72
 100 15.72 15.72 15.72 0 100 -0.0
18/04/2019
17.75
 1,100 17.62 17.75 13.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |