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
(2024-10-23) 		0 0% 165,389 0 0
32.20
34
33.40
2 tháng
(2024-09-23) 		-0.60 -1.79% 367,786 0 0
32.20
34.60
33.40
3 tháng
(2024-08-26) 		0 0% 489,940 -19,900 -0.7
32.20
34.60
33.40
6 tháng
(2024-05-27) 		3.59 12.21% 1,099,367 -19,780 -0.7
28.09
34.60
33.40
12 tháng
(2023-11-28) 		7.10 27.42% 1,466,317 -16,979 -0.6
24.58
34.60
33.40
24 tháng
(2022-12-05) 		10.21 44.78% 2,072,213 -3,949 -0.2
19.89
34.60
33.40
36 tháng
(2021-12-08) 		5.25 18.92% 2,736,047 1,951 0.1
19.89
34.60
33.40
60 tháng
(2019-12-19) 		6.48 24.46% 4,061,522 139,127 4.9
19.89
34.60
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
27.83
 4,000 27.75 27.83 27.75 4,000 0 0.1
25/11/2021
27.83
 1,400 27.75 27.83 27.75 300 0 0.0
24/11/2021
27.75
 4,900 27.75 27.75 26.96 0 0 0
23/11/2021
27.75
 6,021 27.75 27.75 27.75 0 0 0
22/11/2021
27.75
 11,500 27.75 27.75 27.75 0 0 0
19/11/2021
27.75
 15,900 27.75 27.75 27.75 0 0 0
18/11/2021
27.99
 5,200 27.75 27.99 25.37 0 0 0
17/11/2021
27.75
 8,900 27.75 27.75 27.75 0 0 0
16/11/2021
27.99
 6,100 27.75 27.99 27.35 0 0 0
15/11/2021
27.75
 7,600 27.75 27.75 27.75 0 0 0
12/11/2021
27.75
 1,516 27.75 27.75 27.59 0 0 0
11/11/2021
27.75
 4,000 27.75 27.75 27.75 0 0 0
10/11/2021
27.75
 2,900 27.75 27.75 27.75 0 0 0
09/11/2021
27.75
 55,442 27.75 27.75 27.75 0 2,200 -0.1
08/11/2021
27.75
 71,000 27.75 27.75 27.75 0 8,400 -0.3
05/11/2021
27.75
 2,100 27.75 27.75 27.35 0 80 -0.0
04/11/2021
27.75
 5,000 27.75 27.75 27.75 0 0 0
03/11/2021
27.75
 17,000 27.83 27.83 27.75 0 0 0
02/11/2021
27.75
 21,200 27.75 27.75 27.75 0 0 0
01/11/2021
27.75
 6,200 27.75 27.75 27.75 0 0 0
29/10/2021
28.31
 26,040 27.35 28.31 27.35 0 0 0
28/10/2021
27.35
 5,100 27.43 27.43 27.35 0 0 0
27/10/2021
27.35
 30,700 27.51 27.75 27.35 0 30,700 -1.1
26/10/2021
28.15
 13,710 27.75 28.15 27.35 0 0 0
25/10/2021
27.75
 18,000 28.54 28.54 27.75 0 0 0
22/10/2021
27.75
 10,000 27.75 27.75 27.75 0 0 0
21/10/2021
27.83
 10,315 27.75 27.83 23.71 0 0 0
20/10/2021
27.83
 7,000 27.75 27.83 27.75 0 0 0
19/10/2021
27.83
 8,900 27.75 27.83 27.75 0 0 0
18/10/2021
27.75
 8,841 27.67 28.15 27.35 0 0 0
15/10/2021
27.75
 11,000 27.75 27.75 27.75 0 0 0
14/10/2021
27.75
 0 27.75 27.75 27.75 0 0 0
13/10/2021
27.75
 10,100 27.75 27.75 27.75 0 0 0
12/10/2021
27.75
 1,724 27.75 27.75 27.75 0 0 0
11/10/2021
27.75
 5,500 27.35 27.75 27.35 0 0 0
08/10/2021
27.75
 0 27.75 27.75 27.75 0 0 0
07/10/2021
27.75
 13,400 27.75 27.75 27.75 0 0 0
06/10/2021
27.35
 1,200 27.35 27.43 27.35 0 0 0
05/10/2021
28.54
 100 28.54 28.54 28.54 0 0 0
04/10/2021
25.37
 1,000 25.37 25.37 25.37 0 0 0
01/10/2021
27.35
 1,000 27.35 27.35 27.35 0 0 0
30/09/2021
27.35
 300 27.35 27.35 27.35 0 0 0
29/09/2021
27.35
 0 27.35 27.35 27.35 0 0 0
28/09/2021
27.35
 4,400 27.35 27.35 27.35 0 0 0
27/09/2021
27.20
 0 27.20 27.20 27.20 0 0 0
24/09/2021
27.20
 0 27.20 27.20 27.20 0 0 0
23/09/2021
27.12
 1,900 27.35 27.35 27.12 0 0 0
22/09/2021
27.35
 9,000 27.35 27.35 27.35 0 0 0
21/09/2021
27.67
 100 27.67 27.67 27.67 0 0 0
20/09/2021
27.43
 2,000 27.43 27.43 27.43 0 0 0
17/09/2021
27.28
 6,632 27.43 27.43 27.28 0 0 0
16/09/2021
27.35
 3,200 28.15 28.15 27.35 0 0 0
15/09/2021
27.75
 400 27.12 27.75 27.12 0 0 0
14/09/2021
27.12
 500 27.12 27.12 27.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |