CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.40
0
(0%)
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)
21/11/2022
22.38
 6,200 24.87 24.87 22.38 0 0 0
18/11/2022
23.21
 6,000 22.79 23.21 22.38 0 0 0
17/11/2022
22.38
 12,200 24.87 24.87 21.55 0 0 0
16/11/2022
21.55
 22,000 22.38 23.62 21.55 0 0 0
15/11/2022
24.20
 2,300 23.70 24.45 20.22 0 0 0
14/11/2022
23.70
 0 23.70 23.70 23.70 0 0 0
11/11/2022
23.95
 3,100 23.62 23.95 23.62 0 0 0
10/11/2022
23.21
 2,111 22.38 23.70 22.38 0 0 0
09/11/2022
23.21
 1,000 24.45 24.45 23.21 0 0 0
08/11/2022
24.70
 100 24.70 24.70 24.70 0 0 0
07/11/2022
24.53
 0 24.53 24.53 24.53 0 0 0
04/11/2022
24.53
 0 24.53 24.53 24.53 0 0 0
03/11/2022
24.78
 2,300 24.45 24.78 24.45 0 0 0
02/11/2022
23.87
 400 24.04 24.04 23.87 0 0 0
01/11/2022
24.04
 9,101 23.29 24.04 23.29 0 8,900 -0.3
31/10/2022
23.29
 3,100 23.29 23.29 23.29 0 3,100 -0.1
28/10/2022
25.69
 0 25.53 25.53 25.53 0 0 0
27/10/2022
25.69
 200 25.28 25.69 25.28 0 0 0
26/10/2022
26.11
 0 26.11 26.11 26.11 0 0 0
25/10/2022
26.11
 100 26.11 26.11 26.11 0 0 0
24/10/2022
25.69
 0 25.69 25.69 25.69 0 0 0
21/10/2022
25.69
 0 25.69 25.69 25.69 0 0 0
20/10/2022
25.69
 0 25.69 25.69 25.69 0 0 0
19/10/2022
25.69
 1,000 25.69 25.69 25.69 0 0 0
18/10/2022
26.11
 2,200 26.11 26.11 26.11 0 0 0
17/10/2022
26.11
 0 26.11 26.11 26.11 0 0 0
14/10/2022
26.11
 0 26.11 26.11 26.11 0 0 0
13/10/2022
26.11
 0 26.11 26.11 26.11 0 0 0
12/10/2022
26.11
 0 26.11 26.11 26.11 0 0 0
11/10/2022
26.11
 0 26.11 26.11 26.11 0 0 0
10/10/2022
26.11
 200 26.11 26.11 26.11 0 0 0
07/10/2022
26.11
 0 26.11 26.11 26.11 0 0 0
06/10/2022
26.11
 2 26.11 26.11 26.11 0 0 0
05/10/2022
26.11
 0 26.11 26.11 26.11 0 0 0
04/10/2022
26.11
 1 26.11 26.11 26.11 0 0 0
03/10/2022
26.11
 110 26.11 26.11 26.11 0 0 0
30/09/2022
25.28
 1,004 25.28 25.28 25.28 0 0 0
29/09/2022
26.11
 100 26.11 26.11 26.11 0 0 0
28/09/2022
26.11
 4 26.11 26.11 26.11 0 0 0
27/09/2022
26.11
 200 26.11 26.11 26.11 0 0 0
26/09/2022
25.45
 20,060 26.52 26.52 25.45 0 0 0
23/09/2022
26.36
 200 26.36 26.36 26.36 0 0 0
22/09/2022
26.11
 1,500 26.52 26.52 26.11 0 0 0
21/09/2022
26.11
 500 26.11 26.11 26.11 0 0 0
20/09/2022
26.52
 53 26.52 26.52 26.52 0 0 0
19/09/2022
26.52
 200 26.52 26.52 26.52 0 0 0
16/09/2022
26.52
 20,624 26.52 26.52 26.52 0 0 0
15/09/2022
26.52
 0 26.52 26.52 26.52 0 0 0
14/09/2022
26.52
 10,114 26.52 26.52 26.52 0 0 0
13/09/2022
26.52
 6,000 26.52 26.52 26.52 0 0 0
12/09/2022
26.52
 25,000 26.69 26.69 26.52 0 0 0
09/09/2022
26.52
 7,600 26.52 26.52 26.52 0 0 0
08/09/2022
26.52
 3,400 26.52 26.52 26.52 0 0 0
07/09/2022
26.52
 13,900 26.52 26.52 26.52 0 0 0
06/09/2022
26.52
 2,700 26.52 26.52 26.52 0 0 0
05/09/2022
26.52
 12,600 26.52 26.52 26.52 0 0 0
31/08/2022
25.86
 0 25.86 25.86 25.86 0 0 0
30/08/2022
25.86
 0 25.86 25.86 25.86 0 0 0
29/08/2022
25.86
 1,000 25.86 25.86 25.86 0 0 0
26/08/2022
27.35
 900 27.35 27.35 27.35 0 0 0
25/08/2022
27.35
 300 27.35 27.35 27.35 0 0 0
24/08/2022
26.61
 400 28.18 28.18 26.61 0 0 0
23/08/2022
26.61
 3,400 26.52 26.61 26.52 2,500 2,500 0
22/08/2022
26.52
 3,300 24.04 26.52 24.04 2,500 2,500 0
19/08/2022
26.52
 0 26.52 26.52 26.52 0 0 0
18/08/2022
26.52
 0 26.52 26.52 26.52 0 0 0
17/08/2022
26.52
 0 26.52 26.52 26.52 0 0 0
16/08/2022
26.52
 0 26.52 26.52 26.52 0 0 0
15/08/2022
26.52
 0 26.52 26.52 26.52 0 0 0
12/08/2022
26.52
 800 26.52 26.52 26.52 0 0 0
11/08/2022
27.77
 0 27.77 27.77 27.77 0 0 0
10/08/2022
27.77
 0 27.77 27.77 27.77 0 0 0
09/08/2022
27.77
 400 27.77 27.77 27.77 400 0 0.0
08/08/2022
26.52
 0 26.52 26.52 26.52 0 0 0
05/08/2022
26.52
 300 26.52 26.52 26.52 0 0 0
04/08/2022
26.94
 0 26.94 26.94 26.94 0 0 0
03/08/2022
26.94
 100 26.94 26.94 26.94 0 0 0
02/08/2022
26.85
 2,100 26.85 26.85 26.85 0 0 0
01/08/2022
26.85
 1,400 26.85 26.85 26.85 0 0 0
29/07/2022
26.85
 2,300 26.94 26.94 26.69 0 0 0
28/07/2022
26.94
 0 26.94 26.94 26.94 0 0 0
27/07/2022
26.94
 0 26.94 26.94 26.94 0 0 0
26/07/2022
26.94
 100 26.94 26.94 26.94 0 0 0
25/07/2022
26.94
 1,100 29.01 29.01 26.94 0 0 0
22/07/2022
27.02
 0 27.02 27.02 27.02 0 0 0
21/07/2022
27.02
 0 27.02 27.02 27.02 0 0 0
20/07/2022
27.35
 1,200 27.77 27.77 26.94 0 0 0
19/07/2022
26.77
 0 26.77 26.77 26.77 0 0 0
18/07/2022
26.94
 3,000 26.52 26.94 26.52 0 0 0
15/07/2022
27.35
 800 27.35 27.35 27.35 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
28.18
 300 28.18 28.18 28.18 300 0 0.0
13/07/2022
27.19
 0 27.19 27.19 27.19 0 0 0
12/07/2022
27.19
 0 27.19 27.19 27.19 0 0 0
11/07/2022
27.19
 1,800 27.19 27.19 27.19 0 0 0
08/07/2022
27.11
 100 27.11 27.11 27.11 0 0 0
07/07/2022
27.11
 0 27.11 27.11 27.11 0 0 0
06/07/2022
27.11
 400 27.11 27.11 27.11 0 0 0
05/07/2022
27.11
 1,800 27.11 27.11 27.11 0 0 0
04/07/2022
27.11
 0 27.11 27.11 27.11 0 0 0
01/07/2022
27.11
 1,700 27.11 27.11 27.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |