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)
12/01/2024
23.71
 200 23.71 23.71 23.71 0 0 0
11/01/2024
26.35
 1,300 23.32 26.35 23.32 0 0 0
10/01/2024
23.71
 1,101 23.24 23.71 23.24 0 0 0
09/01/2024
23.24
 5,401 23.09 23.32 23.09 0 0 0
08/01/2024
22.93
 0 22.93 22.93 22.93 0 0 0
05/01/2024
22.93
 2,000 22.93 22.93 22.93 0 0 0
04/01/2024
22.78
 3,000 22.70 22.78 22.62 0 0 0
03/01/2024
22.93
 3,300 22.62 22.93 22.62 0 0 0
02/01/2024
22.54
 12,896 22.62 22.62 22.54 0 0 0
01/01/2024
22.78
 1,100 22.54 22.78 22.54 0 0 0
29/12/2023
22.78
 1,100 22.54 22.78 22.54 0 0 0
28/12/2023
23.32
 14,324 22.93 23.32 22.93 0 0 0
27/12/2023
22.78
 1,000 22.78 22.78 22.78 0 0 0
26/12/2023
22.93
 200 22.93 22.93 22.93 0 0 0
25/12/2023
22.54
 100 22.54 22.54 22.54 0 0 0
22/12/2023
22.15
 400 22.15 22.15 22.15 0 0 0
21/12/2023
23.32
 100 23.32 23.32 23.32 0 0 0
20/12/2023
22.15
 5,300 21.92 22.15 21.77 0 0 0
19/12/2023
22.08
 0 22.08 22.08 22.08 0 0 0
18/12/2023
22.08
 0 22.08 22.08 22.08 0 0 0
15/12/2023
21.77
 2,000 22.15 22.15 21.77 0 0 0
14/12/2023
22.15
 4,900 22.15 22.15 22.15 0 0 0
13/12/2023
23.71
 9,900 24.10 24.10 23.09 0 0 0
12/12/2023
24.64
 0 24.64 24.64 24.64 0 0 0
11/12/2023
24.88
 2,000 24.49 24.88 24.49 0 0 0
08/12/2023
24.49
 0 24.49 24.49 24.49 0 0 0
07/12/2023
24.49
 200 24.49 24.49 24.49 0 0 0
06/12/2023
24.10
 300 22.47 24.10 22.47 0 0 0
05/12/2023
22.54
 2,100 22.15 22.54 22.15 0 0 0
04/12/2023
22.15
 0 22.15 22.15 22.15 0 0 0
01/12/2023
21.38
 100 21.38 21.38 21.38 0 0 0
30/11/2023
22.15
 2,300 22.15 22.15 22.15 0 0 0
29/11/2023
22.93
 1 22.93 20.99 20.99 0 0 0
28/11/2023
22.93
 11,900 22.93 22.93 22.93 0 0 0
27/11/2023
22.54
 4,000 22.54 22.54 22.54 0 0 0
24/11/2023
22.54
 2,148 24.10 24.10 22.54 0 0 0
23/11/2023
22.54
 2,001 22.54 22.54 22.54 0 0 0
22/11/2023
22.15
 0 22.15 22.15 22.15 0 0 0
21/11/2023
22.15
 0 22.15 22.15 22.15 0 0 0
20/11/2023
24.33
 1,200 21.77 24.33 21.77 0 0 0
17/11/2023
21.77
 1,000 21.77 21.77 21.77 0 0 0
16/11/2023
21.77
 2,048 21.77 21.77 21.77 0 0 0
15/11/2023
22.54
 0 22.54 22.54 22.54 0 0 0
14/11/2023
22.54
 200 22.54 22.54 22.54 0 0 0
13/11/2023
22.15
 3,000 22.15 22.15 22.15 0 0 0
10/11/2023
22.15
 0 22.15 22.15 22.15 0 0 0
09/11/2023
22.15
 0 22.15 22.15 22.15 0 0 0
08/11/2023
22.15
 1,000 22.15 22.15 22.15 0 0 0
07/11/2023
20.99
 400 20.99 20.99 19.82 0 0 0
06/11/2023
21.92
 14,000 21.77 21.92 20.99 0 0 0
03/11/2023
22.39
 5,200 22.54 22.54 22.15 0 0 0
02/11/2023
22.54
 3,100 22.15 22.54 22.15 0 0 0
01/11/2023
21.77
 4,000 21.30 21.77 21.30 0 0 0
31/10/2023
20.99
 30,100 21.38 21.38 20.99 0 0 0
30/10/2023
20.99
 3,000 20.99 20.99 20.99 0 0 0
27/10/2023
23.71
 9,900 24.10 24.10 23.09 0 0 0
26/10/2023
20.99
 2,001 20.99 20.99 20.99 0 0 0
25/10/2023
23.32
 200 23.32 23.32 23.32 0 0 0
24/10/2023
21.30
 600 21.30 21.30 21.30 0 0 0
23/10/2023
21.22
 1,000 20.99 21.22 20.99 0 0 0
20/10/2023
20.99
 100 20.99 20.99 20.99 0 0 0
19/10/2023
20.99
 100 20.99 20.99 20.99 0 0 0
18/10/2023: Cổ tức tiền mặt tỉ lệ: 9%
18/10/2023
21.46
 11,000 21.46 21.46 21.46 0 0 0
17/10/2023
21.46
 8 21.46 21.46 21.46 0 0 0
16/10/2023
21.46
 106 21.46 21.46 21.46 0 0 0
13/10/2023
21.08
 24,603 21.08 21.08 21.08 0 0 0
12/10/2023
20.93
 1,052 20.93 20.93 20.93 0 0 0
11/10/2023
20.70
 3,100 20.55 21.08 20.55 0 0 0
10/10/2023
20.55
 1,100 20.40 20.55 20.40 0 0 0
09/10/2023
20.33
 21,300 20.70 20.70 20.33 0 0 0
06/10/2023
20.70
 30,200 20.33 20.70 20.33 0 0 0
05/10/2023
20.33
 803 20.33 20.33 20.33 0 0 0
04/10/2023
20.33
 3,700 20.33 20.33 20.33 0 0 0
03/10/2023
20.33
 4,500 20.33 20.33 20.33 0 0 0
02/10/2023
20.33
 4,600 20.33 20.33 20.33 0 0 0
29/09/2023
20.33
 2,000 20.33 20.33 20.33 0 0 0
28/09/2023
20.02
 0 20.02 20.02 20.02 0 0 0
27/09/2023
19.95
 700 20.33 20.33 19.95 0 0 0
26/09/2023
20.33
 2,300 20.33 20.33 20.33 0 0 0
25/09/2023
20.33
 400 20.33 20.33 20.33 0 0 0
22/09/2023
20.02
 800 20.33 20.33 20.02 0 0 0
21/09/2023
21.08
 306 21.08 21.08 21.08 200 0 0.0
20/09/2023
20.33
 600 20.33 20.33 20.33 0 0 0
19/09/2023
22.96
 9,900 23.34 23.34 22.36 0 0 0
18/09/2023
20.33
 12,500 20.33 20.33 20.33 0 0 0
15/09/2023
22.96
 9,900 23.34 23.34 22.36 0 0 0
14/09/2023
20.33
 1,300 20.33 20.33 20.33 0 0 0
13/09/2023
20.33
 200 20.33 20.33 20.33 0 0 0
12/09/2023
20.33
 1,600 20.33 20.33 20.33 0 0 0
11/09/2023
20.48
 20,300 20.48 20.48 20.48 0 0 0
08/09/2023
20.93
 110 20.40 20.40 20.40 0 0 0
07/09/2023
20.93
 210 20.93 20.93 20.93 0 0 0
06/09/2023
20.55
 948 20.55 20.55 20.55 0 0 0
05/09/2023
20.33
 20,000 20.33 20.33 20.33 0 0 0
04/09/2023
20.70
 0 20.70 20.70 20.70 0 0 0
01/09/2023
20.18
 0 20.18 20.18 20.18 0 0 0
31/08/2023
20.33
 3,000 20.33 20.48 20.33 0 0 0
30/08/2023
20.33
 20,000 20.33 20.33 20.33 0 0 0
29/08/2023
20.33
 20,000 20.33 20.33 20.33 0 0 0
28/08/2023
20.33
 76,551 20.33 20.33 20.18 0 0 0

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