CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33
0.70
(2.17%)
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
(2024-10-22) 		-0.90 -2.72% 136,454 0 0
32.20
34
33
2 tháng
(2024-09-23) 		-1.40 -4.17% 328,786 0 0
32.20
34.60
33
3 tháng
(2024-08-23) 		-0.80 -2.42% 479,940 -19,900 -0.7
32.20
34.60
33
6 tháng
(2024-05-27) 		2.79 9.49% 1,060,367 -19,780 -0.7
28.09
34.60
33
12 tháng
(2023-11-27) 		6.74 26.48% 1,431,317 -16,979 -0.6
24.58
34.60
33
24 tháng
(2022-12-02) 		9.16 39.75% 2,033,713 -3,949 -0.2
19.89
34.60
33
36 tháng
(2021-12-07) 		4.45 16.03% 2,706,047 1,951 0.1
19.89
34.60
33
60 tháng
(2019-12-18) 		5.88 22.36% 4,023,122 139,427 4.9
19.89
34.60
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
26.34
 0 26.34 26.34 26.34 0 0 0
30/01/2024
26.34
 2,000 26.34 26.34 26.34 0 0 0
29/01/2024
26.51
 1,000 26.51 26.51 26.51 0 0 0
26/01/2024
26.60
 1,000 26.60 26.60 26.60 0 0 0
25/01/2024
26.69
 15,700 26.60 26.69 26.60 0 0 0
24/01/2024
30.29
 0 30.29 30.29 30.29 0 0 0
23/01/2024
30.29
 701 30.20 30.29 30.20 701 0 0.0
22/01/2024
29.85
 100 29.85 29.85 29.85 0 0 0
19/01/2024
29.85
 100 29.85 29.85 29.85 0 0 0
18/01/2024
26.69
 0 26.69 26.69 26.69 0 0 0
17/01/2024
29.41
 300 25.20 29.41 25.20 0 100 -0.0
16/01/2024
30.73
 700 28.71 30.73 28.71 0 0 0
15/01/2024
26.78
 0 26.78 26.78 26.78 0 0 0
12/01/2024
26.78
 200 26.78 26.78 26.78 0 0 0
11/01/2024
29.76
 1,300 26.34 29.76 26.34 0 0 0
10/01/2024
26.78
 1,101 26.25 26.78 26.25 0 0 0
09/01/2024
26.25
 5,401 26.07 26.34 26.07 0 0 0
08/01/2024
25.90
 0 25.90 25.90 25.90 0 0 0
05/01/2024
25.90
 2,000 25.90 25.90 25.90 0 0 0
04/01/2024
25.72
 3,000 25.63 25.72 25.55 0 0 0
03/01/2024
25.90
 3,300 25.55 25.90 25.55 0 0 0
02/01/2024
25.46
 12,896 25.55 25.55 25.46 0 0 0
29/12/2023
25.72
 1,100 25.46 25.72 25.46 0 0 0
28/12/2023
26.34
 14,324 25.90 26.34 25.90 0 0 0
27/12/2023
25.72
 1,000 25.72 25.72 25.72 0 0 0
26/12/2023
25.90
 200 25.90 25.90 25.90 0 0 0
25/12/2023
25.46
 100 25.46 25.46 25.46 0 0 0
22/12/2023
25.02
 400 25.02 25.02 25.02 0 0 0
21/12/2023
26.34
 100 26.34 26.34 26.34 0 0 0
20/12/2023
25.02
 5,300 24.76 25.02 24.58 0 0 0
19/12/2023
24.93
 0 24.93 24.93 24.93 0 0 0
18/12/2023
24.93
 0 24.93 24.93 24.93 0 0 0
15/12/2023
24.58
 2,000 25.02 25.02 24.58 0 0 0
14/12/2023
25.02
 4,900 25.02 25.02 25.02 0 0 0
13/12/2023
27.83
 0 27.83 27.83 27.83 0 0 0
12/12/2023
27.83
 0 27.83 27.83 27.83 0 0 0
11/12/2023
28.09
 2,000 27.65 28.09 27.65 0 0 0
08/12/2023
27.65
 0 27.65 27.65 27.65 0 0 0
07/12/2023
27.65
 200 27.65 27.65 27.65 0 0 0
06/12/2023
27.21
 300 25.37 27.21 25.37 0 0 0
05/12/2023
25.46
 2,100 25.02 25.46 25.02 0 0 0
04/12/2023
25.02
 0 25.02 25.02 25.02 0 0 0
01/12/2023
25.02
 0 25.02 25.02 25.02 0 0 0
30/11/2023
25.02
 2,300 25.02 25.02 25.02 0 0 0
29/11/2023
25.90
 1 25.90 23.70 23.70 0 0 0
28/11/2023
25.90
 11,900 25.90 25.90 25.90 0 0 0
27/11/2023
25.46
 4,000 25.46 25.46 25.46 0 0 0
24/11/2023
25.46
 2,148 27.21 27.21 25.46 0 0 0
23/11/2023
25.46
 2,001 25.46 25.46 25.46 0 0 0
22/11/2023
25.02
 0 25.02 25.02 25.02 0 0 0
21/11/2023
25.02
 0 25.02 25.02 25.02 0 0 0
20/11/2023
27.48
 1,200 24.58 27.48 24.58 0 0 0
17/11/2023
24.58
 1,000 24.58 24.58 24.58 0 0 0
16/11/2023
24.58
 2,048 24.58 24.58 24.58 0 0 0
15/11/2023
25.46
 0 25.46 25.46 25.46 0 0 0
14/11/2023
25.46
 200 25.46 25.46 25.46 0 0 0
13/11/2023
25.02
 3,000 25.02 25.02 25.02 0 0 0
10/11/2023
25.02
 0 25.02 25.02 25.02 0 0 0
09/11/2023
25.02
 0 25.02 25.02 25.02 0 0 0
08/11/2023
25.02
 1,000 25.02 25.02 25.02 0 0 0
07/11/2023
24.58
 5,300 24.76 25.02 24.58 0 0 0
06/11/2023
24.76
 14,000 24.58 24.76 23.70 0 0 0
03/11/2023
25.28
 5,200 25.46 25.46 25.02 0 0 0
02/11/2023
25.46
 3,100 25.02 25.46 25.02 0 0 0
01/11/2023
24.58
 4,000 24.05 24.58 24.05 0 0 0
31/10/2023
23.70
 30,100 24.14 24.14 23.70 0 0 0
30/10/2023
23.70
 3,000 23.70 23.70 23.70 0 0 0
27/10/2023
23.70
 2,001 23.70 23.70 23.70 0 0 0
26/10/2023
23.70
 2,001 23.70 23.70 23.70 0 0 0
25/10/2023
26.34
 200 26.34 26.34 26.34 0 0 0
24/10/2023
24.05
 600 24.05 24.05 24.05 0 0 0
23/10/2023
23.97
 1,000 23.70 23.97 23.70 0 0 0
20/10/2023
23.70
 100 23.70 23.70 23.70 0 0 0
19/10/2023
23.70
 100 23.70 23.70 23.70 0 0 0
18/10/2023: Cổ tức tiền mặt tỉ lệ: 9%
18/10/2023
24.23
 11,000 24.23 24.23 24.23 0 0 0
17/10/2023
24.23
 8 24.23 24.23 24.23 0 0 0
16/10/2023
24.23
 106 24.23 24.23 24.23 0 0 0
13/10/2023
23.80
 24,603 23.80 23.80 23.80 0 0 0
12/10/2023
23.63
 1,052 23.63 23.63 23.63 0 0 0
11/10/2023
23.38
 3,100 23.21 23.80 23.21 0 0 0
10/10/2023
23.21
 1,100 23.04 23.21 23.04 0 0 0
09/10/2023
22.95
 21,300 23.38 23.38 22.95 0 0 0
06/10/2023
23.38
 30,200 22.95 23.38 22.95 0 0 0
05/10/2023
22.95
 803 22.95 22.95 22.95 0 0 0
04/10/2023
22.95
 3,700 22.95 22.95 22.95 0 0 0
03/10/2023
22.95
 4,500 22.95 22.95 22.95 0 0 0
02/10/2023
22.95
 4,600 22.95 22.95 22.95 0 0 0
29/09/2023
22.95
 2,000 22.95 22.95 22.95 0 0 0
28/09/2023
22.61
 0 22.61 22.61 22.61 0 0 0
27/09/2023
22.53
 700 22.95 22.95 22.53 0 0 0
26/09/2023
22.95
 2,300 22.95 22.95 22.95 0 0 0
25/09/2023
22.95
 400 22.95 22.95 22.95 0 0 0
22/09/2023
22.61
 800 22.95 22.95 22.61 0 0 0
21/09/2023
23.80
 306 23.80 23.80 23.80 200 0 0.0
20/09/2023
22.95
 600 22.95 22.95 22.95 0 0 0
19/09/2023
22.95
 5,700 22.95 22.95 22.95 2,100 0 0.1
18/09/2023
22.95
 12,500 22.95 22.95 22.95 0 0 0
15/09/2023
23.12
 2,401 22.95 23.12 22.95 0 0 0
14/09/2023
22.95
 1,300 22.95 22.95 22.95 0 0 0
13/09/2023
22.95
 200 22.95 22.95 22.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |