CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.50
0.20
(0.60%)
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
(2024-08-20) 		0.30 0.91% 170,500 -19,900 -0.7
32.20
33.50
33.20
2 tháng
(2024-07-22) 		1.60 5.05% 448,500 -19,900 -0.7
31
33.50
33.20
3 tháng
(2024-06-21) 		3.45 11.56% 586,200 -19,900 -0.7
29.85
33.50
33.20
6 tháng
(2024-03-25) 		6.52 24.37% 952,413 -17,580 -0.6
25.90
33.50
33.20
12 tháng
(2023-09-25) 		10.35 45.07% 1,282,021 -16,979 -0.6
22.53
33.50
33.20
24 tháng
(2022-09-30) 		8.02 31.73% 1,781,888 -15,949 -0.5
19.89
33.50
33.20
36 tháng
(2021-10-05) 		4.76 16.66% 2,821,326 -34,429 -1.2
19.89
33.50
33.20
60 tháng
(2019-10-16) 		5.79 21.04% 3,719,924 139,027 4.9
19.89
33.50
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
27.19
 0 27.19 27.19 27.19 0 0 0
25/04/2022
27.43
 4,300 27.27 27.43 26.86 2,300 0 0.1
22/04/2022
27.43
 0 27.43 27.43 27.43 0 0 0
21/04/2022
27.43
 1,000 27.43 27.51 27.43 0 0 0
20/04/2022
27.51
 2,200 27.51 27.51 27.43 0 0 0
19/04/2022
27.51
 0 27.51 27.51 27.51 0 0 0
18/04/2022
27.51
 0 27.51 27.51 27.51 0 0 0
15/04/2022
27.51
 0 27.51 27.51 27.51 0 0 0
14/04/2022
27.51
 100 27.51 27.51 27.51 0 0 0
13/04/2022
27.51
 2,000 27.51 27.51 27.51 0 0 0
12/04/2022
27.43
 1,300 28.24 28.24 27.19 0 0 0
08/04/2022
28.24
 0 28.24 28.24 28.24 0 0 0
07/04/2022
28.24
 0 28.24 28.24 28.24 0 0 0
06/04/2022
27.19
 700 28.24 27.19 27.19 0 0 0
05/04/2022
27.19
 1,400 27.27 27.27 27.19 0 0 0
04/04/2022
27.51
 1,000 27.51 27.51 27.51 0 0 0
01/04/2022
27.51
 5,003 27.51 27.51 27.51 0 0 0
31/03/2022
27.51
 0 27.51 27.51 27.51 0 0 0
30/03/2022
27.51
 0 27.51 27.51 27.51 0 0 0
29/03/2022
27.51
 3,300 27.51 27.51 27.51 0 0 0
28/03/2022
27.51
 100 27.51 27.51 27.51 0 0 0
25/03/2022
27.51
 100 27.51 27.51 27.51 0 0 0
24/03/2022
27.51
 19,900 27.51 27.51 27.27 0 0 0
23/03/2022
27.51
 11,300 27.11 27.51 27.11 0 0 0
22/03/2022
27.51
 19,300 27.75 27.75 27.51 0 0 0
21/03/2022
27.59
 2,400 27.75 27.75 27.59 0 0 0
18/03/2022
27.51
 2,902 27.51 27.51 27.51 0 0 0
17/03/2022
27.83
 2,600 27.67 27.83 27.67 0 0 0
16/03/2022
27.51
 31,100 27.51 27.83 27.51 0 0 0
15/03/2022
27.59
 0 27.59 27.59 27.59 0 0 0
14/03/2022
27.59
 2,100 27.59 27.59 27.59 0 0 0
11/03/2022
28.16
 32,000 28.08 28.32 28.08 0 0 0
10/03/2022
28.08
 600 28.08 28.08 28.08 0 0 0
09/03/2022
27.59
 4,000 27.51 27.59 27.51 0 0 0
08/03/2022
27.91
 3,002 27.91 27.91 27.91 0 0 0
07/03/2022
27.75
 30,200 27.75 27.91 27.75 0 0 0
04/03/2022
28.08
 1,000 28.08 28.08 28.08 0 0 0
03/03/2022
27.67
 2,000 27.67 27.67 27.67 0 0 0
02/03/2022
27.75
 2,900 27.75 27.75 27.75 0 0 0
01/03/2022
27.83
 4,000 27.75 27.83 27.75 0 0 0
28/02/2022
27.91
 0 27.91 27.91 27.91 0 0 0
25/02/2022
27.91
 100 27.91 27.91 27.91 0 0 0
24/02/2022
28.08
 2,500 28.08 28.08 28.08 2,500 0 0.1
23/02/2022
28.16
 6,000 27.91 28.16 27.91 0 0 0
22/02/2022
27.67
 0 27.67 27.67 27.67 0 0 0
21/02/2022
27.67
 2,200 27.67 27.67 27.59 0 0 0
18/02/2022
27.67
 400 27.67 27.67 27.67 0 0 0
17/02/2022
27.91
 9,100 27.51 27.91 27.51 4,000 0 0.1
16/02/2022
27.51
 0 27.51 27.51 27.51 0 0 0
15/02/2022
27.51
 0 27.51 27.51 27.51 0 0 0
14/02/2022
27.51
 1,200 27.51 27.51 27.51 0 0 0
11/02/2022
27.51
 0 27.51 27.51 27.51 0 0 0
10/02/2022
27.51
 2,232 27.51 27.51 27.51 0 0 0
09/02/2022
27.51
 124 27.51 27.51 27.51 0 0 0
08/02/2022
27.51
 1,200 27.51 27.51 27.51 0 0 0
07/02/2022
27.75
 2,500 27.51 27.75 27.51 0 0 0
28/01/2022
27.83
 0 27.83 27.83 27.83 0 0 0
27/01/2022
27.91
 1,020 27.83 27.91 27.83 0 0 0
26/01/2022
27.35
 200 27.35 27.35 27.35 0 0 0
25/01/2022
26.78
 0 26.78 26.78 26.78 0 0 0
24/01/2022
26.78
 1,000 26.78 26.78 26.78 0 0 0
21/01/2022
27.67
 0 27.67 27.67 27.67 0 0 0
20/01/2022
27.67
 100 27.67 27.67 27.67 0 0 0
19/01/2022
28.16
 0 28.16 28.16 28.16 0 0 0
18/01/2022
28.16
 0 28.16 28.16 28.16 0 0 0
17/01/2022
28.16
 100 27.27 28.16 28.16 0 0 0
14/01/2022
27.27
 500 27.27 27.27 27.27 0 0 0
13/01/2022
27.51
 0 27.51 27.51 27.51 0 0 0
12/01/2022
27.51
 0 27.51 27.51 27.51 0 0 0
11/01/2022
27.51
 520 27.51 27.51 27.51 0 0 0
10/01/2022
27.51
 1,923 27.51 27.51 27.51 0 0 0
07/01/2022
27.51
 4,000 27.51 27.51 27.51 0 0 0
06/01/2022
27.51
 5,520 27.51 27.51 27.51 0 0 0
05/01/2022
27.91
 10,404 27.59 27.91 27.51 0 0 0
04/01/2022: Cổ tức tiền mặt tỉ lệ: 7%
04/01/2022
27.51
 11,700 28.08 28.08 27.51 900 0 0.0
31/12/2021
27.67
 0 27.67 27.67 27.67 0 0 0
30/12/2021
27.51
 3,000 27.75 27.75 27.51 0 0 0
29/12/2021
27.75
 2,100 27.75 27.75 27.75 0 0 0
28/12/2021
27.75
 3,400 27.75 27.75 27.75 0 0 0
27/12/2021
27.59
 300 27.59 27.59 27.59 0 0 0
24/12/2021
28.31
 0 28.31 28.31 28.31 0 0 0
23/12/2021
28.31
 200 28.31 28.31 28.31 0 0 0
22/12/2021
27.75
 0 27.75 27.75 27.75 0 0 0
21/12/2021
27.75
 8,000 27.75 27.75 27.75 0 0 0
20/12/2021
27.75
 1,000 27.75 27.75 27.75 0 0 0
17/12/2021
27.75
 0 27.75 27.75 27.75 0 0 0
16/12/2021
27.75
 13,100 27.83 27.83 27.75 0 0 0
15/12/2021
27.75
 6,600 28.15 28.15 27.75 400 0 0.0
14/12/2021
27.75
 4,200 28.54 28.54 27.75 0 0 0
13/12/2021
28.15
 12,949 27.75 28.15 27.35 0 0 0
10/12/2021
27.75
 7,900 27.75 27.75 27.35 6,400 0 0.2
09/12/2021
27.67
 0 27.67 27.67 27.67 0 0 0
08/12/2021
27.75
 1,200 27.75 27.75 27.51 200 0 0.0
07/12/2021
27.75
 9,000 27.75 27.75 27.75 0 0 0
06/12/2021
27.75
 5,300 28.15 28.15 27.75 0 0 0
03/12/2021
27.75
 0 27.75 27.75 27.75 0 0 0
02/12/2021
27.75
 2,100 27.75 27.75 27.75 0 0 0
01/12/2021
27.75
 2,200 27.75 27.75 27.75 0 0 0
30/11/2021
27.75
 2,600 27.75 27.75 27.75 0 0 0
29/11/2021
27.83
 7,637 28.54 28.54 27.83 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |