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)
17/10/2018
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
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
28/06/2018
12.59
 1,700 12.59 12.59 12.59 1,000 0 0.0
27/06/2018
12.59
 1,600 12.50 12.59 12.50 0 0 0
26/06/2018
12.17
 4,700 12.67 12.67 12.17 900 0 0.0
25/06/2018
12.59
 500 12.59 12.59 12.59 500 0 0.0
22/06/2018
12.59
 2,020 12.59 12.59 12.59 1,000 0 0.0
21/06/2018
12.59
 1,600 12.67 12.67 12.59 1,000 0 0.0
20/06/2018
12.59
 3,200 12.80 12.80 12.59 1,200 0 0.0
19/06/2018
12.50
 6,700 12.59 12.59 12.50 3,600 0 0.1
18/06/2018
12.59
 2,100 11.12 12.59 11.12 0 100 0.0
15/06/2018
12.59
 1,300 12.59 12.59 12.59 1,300 100 0.0
14/06/2018
12.59
 300 12.59 12.59 12.59 0 0 0
13/06/2018
11.12
 100 11.12 11.12 11.12 0 100 0.0
12/06/2018
12.59
 4,200 12.59 12.59 12.59 4,200 0 0.1
11/06/2018
12.59
 9,200 12.59 12.59 12.59 1,200 0 0.0
08/06/2018
12.59
 1,700 12.59 12.59 12.59 300 0 0.0
07/06/2018
12.59
 1,000 12.59 12.59 12.59 500 0 0.0
06/06/2018
12.59
 2,000 12.59 12.59 12.59 2,000 0 0.1
05/06/2018
12.59
 4,500 12.59 12.59 12.59 4,500 0 0.1
04/06/2018
12.59
 43,100 12.50 12.59 12.50 300 0 0.0
01/06/2018
12.50
 1,300 12.50 12.50 12.50 1,300 0 0.0
31/05/2018
12.50
 2,600 12.50 12.50 12.50 0 0 0
30/05/2018
12.46
 0 12.46 12.46 12.46 0 0 0

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