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)
16/11/2018
13.55
 0 13.55 13.55 13.55 0 0 0
15/11/2018
13.55
 100 13.55 13.55 13.55 0 0 0
14/11/2018
13.46
 1,400 13.46 13.46 13.46 1,400 0 0.0
13/11/2018
13.46
 3,200 13.46 13.46 13.46 500 0 0.0
12/11/2018
13.46
 1,000 13.46 13.46 13.46 1,000 0 0.0
09/11/2018
13.46
 2,000 13.46 13.46 13.46 0 0 0
08/11/2018
13.33
 0 13.33 13.33 13.33 0 0 0
07/11/2018
13.33
 0 13.33 13.33 13.33 0 0 0
06/11/2018
13.33
 0 13.33 13.33 13.33 0 0 0
05/11/2018
13.33
 0 13.33 13.33 13.33 0 0 0
02/11/2018
13.33
 0 13.33 13.33 13.33 0 0 0
01/11/2018
13.33
 0 13.33 13.33 13.33 0 0 0
31/10/2018
13.33
 1,100 13.33 13.33 13.33 1,100 0 0.0
30/10/2018
13.33
 1,700 13.33 13.33 13.33 0 0 0
29/10/2018
13.33
 0 13.33 13.33 13.33 0 0 0
26/10/2018
13.33
 0 13.33 13.33 13.33 0 0 0
25/10/2018
13.33
 3,200 13.33 13.33 13.33 1,900 0 0.1
24/10/2018
13.33
 1,000 13.33 13.33 13.33 0 0 0
23/10/2018
13.55
 100 13.55 13.55 13.55 0 0 0
22/10/2018
12.50
 100 12.50 12.50 12.50 0 0 0
19/10/2018
13.76
 0 13.76 13.76 13.76 0 0 0
18/10/2018
13.76
 100 13.76 13.76 13.76 0 0 0
17/10/2018
13.33
 0 13.33 13.33 13.33 0 0 0
16/10/2018
13.33
 5,700 13.33 13.33 13.33 3,600 0 0.1
15/10/2018
13.33
 15,905 13.33 13.33 13.33 15,900 0 0.5
12/10/2018
13.33
 8,110 13.33 13.33 13.33 8,100 0 0.2
11/10/2018
13.33
 8,100 13.33 13.33 13.33 0 0 0
10/10/2018
12.89
 2,200 12.89 12.89 12.89 0 0 0
09/10/2018
12.10
 100 12.10 12.10 12.10 0 100 -0.0
08/10/2018
13.33
 900 13.33 13.33 13.33 900 0 0.0
05/10/2018
13.11
 4,512 13.33 13.33 13.11 3,500 0 0.1
04/10/2018
13.33
 0 13.33 13.33 13.33 0 0 0
03/10/2018
13.33
 6,100 13.33 13.33 13.33 4,900 0 0.1
02/10/2018
13.33
 4,100 13.33 13.33 11.36 4,100 0 0.1
01/10/2018
13.33
 4,000 13.33 13.33 13.33 4,000 0 0.1
28/09/2018
13.33
 4,000 13.33 13.33 13.33 4,000 0 0.1
27/09/2018
13.33
 4,000 13.33 13.33 13.33 4,000 0 0.1
26/09/2018
13.33
 38 13.33 13.33 13.33 0 0 0
25/09/2018
13.33
 0 13.33 13.33 13.33 0 0 0
24/09/2018
13.33
 3,100 13.33 13.33 13.33 1,000 0 0.0
21/09/2018
13.33
 3,600 13.33 13.33 13.33 3,600 0 0.1
20/09/2018
13.33
 3,000 13.33 13.33 13.33 3,000 0 0.1
19/09/2018
13.33
 2,000 13.33 13.33 13.33 2,000 0 0.1
18/09/2018
13.33
 2,000 13.33 13.33 13.33 0 0 0
17/09/2018
13.33
 1,500 13.24 13.33 13.24 1,000 0 0.0
14/09/2018
13.33
 500 13.33 13.33 13.33 0 0 0
13/09/2018
13.11
 100 13.11 13.11 13.11 0 0 0
12/09/2018
11.40
 0 11.40 11.40 11.40 0 0 0
11/09/2018
11.40
 0 11.40 11.40 11.40 0 0 -0.0
10/09/2018
11.40
 100 11.40 11.40 11.40 0 100 -0.0
07/09/2018
13.33
 0 13.33 13.33 13.33 0 0 0
06/09/2018
13.33
 300 13.33 13.33 13.33 0 0 0
05/09/2018
13.33
 5,637 13.33 13.33 13.33 5,600 0 0.2
04/09/2018
13.15
 0 13.15 13.15 13.15 0 0 0
31/08/2018
13.15
 0 13.15 13.15 13.15 0 0 0
30/08/2018
13.76
 1,965 13.11 13.76 13.11 1,000 0 0.0
29/08/2018
13.11
 300 13.11 13.11 13.11 0 0 0
28/08/2018
12.89
 1,000 12.93 12.93 12.89 0 0 0
27/08/2018
11.54
 100 11.54 11.54 11.54 0 100 -0.0
24/08/2018
13.11
 701 13.11 13.11 13.11 700 0 0.0
23/08/2018
13.06
 0 13.06 13.06 13.06 0 0 0
22/08/2018
13.02
 1,500 13.11 13.11 13.02 500 0 0.0
21/08/2018
13.11
 800 13.11 13.11 13.11 300 0 0.0
20/08/2018
13.11
 300 13.11 13.11 13.11 200 0 0.0
17/08/2018
13.11
 600 13.11 13.11 13.11 600 0 0.0
16/08/2018
13.06
 300 13.06 13.06 13.06 300 0 0.0
15/08/2018
13.06
 500 13.06 13.06 13.06 500 0 0.0
14/08/2018
13.11
 300 13.11 13.11 13.11 0 0 0
13/08/2018
12.89
 0 12.89 12.89 12.89 0 0 0
10/08/2018
12.45
 637 13.11 13.11 12.45 400 0 0.0
09/08/2018
13.11
 2,500 13.11 13.11 13.11 2,500 0 0.1
08/08/2018
13.06
 1,000 13.06 13.11 13.06 500 0 0.0
07/08/2018
13.11
 4,712 13.06 13.11 13.06 4,500 0 0.1
06/08/2018
13.06
 100 13.06 13.06 13.06 0 0 0
03/08/2018
11.45
 100 11.45 11.45 11.45 0 100 -0.0
02/08/2018
12.89
 31 12.89 12.89 12.89 0 0 0
01/08/2018
12.89
 5 12.89 12.89 12.89 0 0 0
31/07/2018
12.67
 400 12.67 12.93 12.93 100 0 0.0
30/07/2018
12.89
 700 12.67 12.89 12.67 0 0 0
27/07/2018
11.49
 0 11.49 11.49 11.49 0 0 0
26/07/2018
11.49
 100 11.49 11.49 11.49 0 100 -0.0
25/07/2018
13.11
 100 13.11 13.11 13.11 100 0 0.0
24/07/2018
12.67
 0 12.67 12.67 12.67 0 0 0
23/07/2018: Cổ tức tiền mặt tỉ lệ: 12%
23/07/2018
12.67
 500 12.67 12.67 12.67 500 0 0.0
20/07/2018
12.67
 1,100 12.71 12.71 12.67 1,000 100 0.0
19/07/2018
12.67
 0 12.67 12.67 12.67 0 0 0
18/07/2018
12.67
 500 12.67 12.67 12.67 0 0 0
17/07/2018
12.63
 1,000 12.63 12.63 12.63 0 0 0
16/07/2018
12.59
 2,000 12.59 12.59 12.59 0 0 0
13/07/2018
12.59
 0 12.59 12.59 12.59 0 0 0
12/07/2018
12.59
 1,000 12.59 12.59 12.59 1,000 0 0.0
11/07/2018
12.59
 4,000 12.59 12.59 12.59 1,100 0 0.0
10/07/2018
12.59
 2,500 12.59 12.59 12.59 200 0 0.0
09/07/2018
12.59
 700 12.59 12.59 12.59 0 0 0
06/07/2018
12.59
 0 12.59 12.59 12.59 0 0 0
05/07/2018
12.59
 800 12.59 12.59 12.59 300 0 0.0
04/07/2018
12.59
 500 12.59 12.59 12.59 500 0 0.0
03/07/2018
12.59
 2,000 12.59 12.59 12.59 0 0 0
02/07/2018
12.59
 6,500 12.59 12.59 12.50 0 0 0
29/06/2018
11.04
 100 11.04 11.04 11.04 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |