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)
18/10/2024
30.11
 16,411 30.11 30.11 30.11 0 0 0
17/10/2024
30.46
 2,900 30.55 30.55 30.46 0 0 0
16/10/2024
30.55
 8,100 30.55 30.55 30.37 0 0 0
15/10/2024
30.11
 22,748 30.28 30.37 30.11 0 0 0
14/10/2024
30.28
 29,600 30.28 30.28 30.11 0 0 0
11/10/2024
30.28
 2,100 30.46 30.46 30.11 0 0 0
10/10/2024
30.46
 17,616 30.37 30.55 30.37 0 0 0
09/10/2024
30.37
 3,300 30.11 30.46 30.11 0 0 0
08/10/2024
30.37
 2,142 30.46 30.46 30.11 0 0 0
07/10/2024
30.11
 4,000 30.99 30.99 29.93 0 0 0
04/10/2024
29.22
 1,800 29.75 29.75 29.22 0 0 0
03/10/2024
29.40
 1,000 30.11 30.11 29.40 0 0 0
02/10/2024
29.40
 3,200 29.40 29.40 29.31 0 0 0
01/10/2024
29.31
 4,800 29.40 29.84 29.31 0 0 0
30/09/2024
29.66
 3,600 29.66 29.66 29.40 0 0 0
27/09/2024
30.11
 15,001 30.11 30.28 30.11 0 0 0
26/09/2024
30.64
 6,400 29.66 30.64 29.66 0 0 0
25/09/2024
29.58
 1,600 29.84 29.84 29.58 0 0 0
24/09/2024
29.75
 18,400 29.84 30.37 29.22 0 0 0
23/09/2024
29.75
 4,214 29.22 30.02 29.22 0 0 0
20/09/2024
30.02
 6,409 29.66 30.02 29.66 0 0 0
19/09/2024
29.40
 8,502 29.66 29.66 29.22 0 0 0
18/09/2024
29.49
 1,700 29.22 29.49 29.22 0 0 0
17/09/2024
29.04
 2,045 29.22 29.22 29.04 0 0 0
16/09/2024
29.22
 7,000 29.22 29.22 29.22 0 0 0
13/09/2024
29.22
 2,000 29.22 29.22 29.22 0 0 0
12/09/2024
29.13
 7,700 28.87 29.13 28.87 0 0 0
11/09/2024
28.96
 13,509 29.40 29.40 28.96 0 0 0
10/09/2024
28.87
 8,270 29.40 29.40 28.87 0 0 0
09/09/2024
28.51
 6,000 29.40 29.40 28.51 0 0 0
06/09/2024
29.22
 1,611 29.49 29.49 29.22 0 0 0
05/09/2024
29.22
 2,000 29.66 29.66 29.22 0 0 0
04/09/2024
29.66
 1,044 29.75 29.75 29.66 0 0 0
03/09/2024
27.54
 1,700 28.07 28.07 27.54 0 0 0
02/09/2024
27.45
 1,600 27.45 27.45 27.45 0 0 0
30/08/2024
29.22
 2,754 30.02 30.02 29.22 0 0 0
29/08/2024
29.22
 10,000 29.22 29.22 29.22 0 0 0
28/08/2024
29.22
 12,400 28.87 29.22 28.87 0 5,300 -0.2
27/08/2024
29.22
 14,200 29.22 29.22 29.22 0 6,600 -0.2
26/08/2024
29.22
 15,010 29.22 29.22 29.22 0 8,000 -0.3
23/08/2024
29.22
 29,000 29.58 29.66 29.22 0 0 0
22/08/2024
29.66
 14,200 28.96 29.66 28.34 0 0 0
21/08/2024
29.66
 14,305 29.66 29.66 29.22 0 0 0
20/08/2024
29.22
 6,000 29.49 29.49 29.22 0 0 0
19/08/2024
28.34
 11,900 29.22 29.22 28.34 0 0 0
16/08/2024
29.22
 2,500 29.13 29.22 29.13 0 0 0
15/08/2024
29.22
 9,700 28.78 29.22 28.78 0 0 0
14/08/2024
29.22
 25,301 28.78 29.22 28.78 0 0 0
13/08/2024
28.34
 4,200 28.42 28.42 28.34 0 0 0
12/08/2024
28.78
 16,600 28.34 28.78 28.34 0 0 0
09/08/2024
28.34
 2,000 28.34 28.34 28.34 0 0 0
08/08/2024
28.34
 40,800 28.34 28.34 28.34 0 0 0
07/08/2024
28.34
 13,300 28.34 28.34 28.34 0 0 0
06/08/2024
27.45
 7,012 27.45 27.63 27.45 0 0 0
05/08/2024
27.89
 3,500 28.34 28.34 27.89 0 0 0
02/08/2024
28.34
 35,000 27.89 28.34 27.63 0 0 0
01/08/2024
28.34
 600 27.54 28.34 27.54 0 0 0
31/07/2024
27.45
 45,200 28.34 28.34 27.45 0 0 0
30/07/2024
28.34
 4,300 28.42 28.51 27.54 0 0 0
29/07/2024
28.42
 4,801 29.31 29.31 28.42 0 0 0
26/07/2024
28.25
 29,304 29.22 29.75 28.25 0 0 0
25/07/2024
29.66
 16,300 28.25 29.66 28.16 0 0 0
24/07/2024
28.25
 2,705 28.07 28.34 28.07 0 0 0
23/07/2024
28.07
 2,000 28.07 28.34 28.07 0 0 0
22/07/2024
28.07
 1,001 29.13 29.13 28.07 0 0 0
19/07/2024
28.42
 100 28.42 28.42 28.42 0 0 0
18/07/2024
28.34
 3,814 28.78 28.78 28.34 0 0 0
17/07/2024
28.25
 2,200 29.22 29.22 28.25 0 0 0
16/07/2024
28.25
 3,200 28.34 29.04 28.16 0 0 0
15/07/2024
29.04
 2,900 29.84 29.84 28.78 0 0 0
12/07/2024
28.78
 1,100 28.51 28.78 28.51 0 0 0
11/07/2024
27.01
 11,000 29.22 29.22 27.01 0 0 0
10/07/2024: Cổ tức tiền mặt tỉ lệ: 8.2%
10/07/2024
29.22
 3,906 29.66 29.66 29.22 0 0 0
09/07/2024
28.94
 21,805 29.37 29.46 28.94 0 0 0
08/07/2024
29.37
 11,600 28.76 29.37 28.76 0 0 0
05/07/2024
29.37
 1,400 29.37 29.37 29.37 0 0 0
04/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.12 (Volume + 11.12%, Ratio=0.11)
04/07/2024
29.37
 7,302 28.51 30.23 28.51 0 0 0
03/07/2024
24.88
 9,300 24.64 24.88 24.64 0 0 0
02/07/2024
27.21
 1,100 27.21 27.21 27.21 0 0 0
01/07/2024
27.21
 21,500 27.21 27.21 27.21 0 0 0
28/06/2024
26.43
 7,100 26.43 26.43 26.43 0 0 0
27/06/2024
26.43
 200 26.43 26.43 26.43 0 0 0
26/06/2024
26.43
 12,300 26.43 27.21 26.43 0 0 0
25/06/2024
26.43
 200 26.43 26.43 26.43 0 0 0
24/06/2024
26.43
 500 26.43 26.43 26.43 0 0 0
21/06/2024
26.43
 15,700 26.12 27.21 26.04 0 0 0
20/06/2024
26.04
 0 26.04 26.04 26.04 0 0 0
19/06/2024
26.04
 1,000 26.04 26.04 26.04 0 0 0
18/06/2024
26.04
 6,503 25.81 26.43 25.81 0 0 0
17/06/2024
25.73
 35,500 25.81 27.21 25.73 0 0 0
14/06/2024
25.81
 400 25.81 25.81 25.81 0 0 0
13/06/2024
25.73
 0 25.73 25.73 25.73 0 0 0
12/06/2024
25.65
 27,400 25.65 25.89 25.65 0 0 0
11/06/2024
26.43
 7,704 26.35 26.43 26.35 0 0 0
10/06/2024
27.21
 3,600 25.65 27.21 25.65 0 0 0
07/06/2024
25.65
 1,600 25.65 25.65 25.65 0 0 0
06/06/2024
25.65
 6,234 26.43 26.43 25.65 20 0 0.0
05/06/2024
26.43
 32,500 26.35 27.21 26.35 0 0 0
04/06/2024
26.04
 3,400 25.65 26.04 25.65 0 0 0
03/06/2024
24.88
 6,600 26.04 26.04 24.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |