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)
13/09/2021
27.35
 0 27.35 27.35 27.35 0 0 0
10/09/2021
27.35
 1,000 27.35 27.35 27.35 0 0 0
09/09/2021
27.35
 0 27.35 27.35 27.35 0 0 0
08/09/2021
27.35
 0 27.35 27.35 27.35 0 0 0
07/09/2021
27.35
 3,741 27.35 27.67 27.35 0 0 0
06/09/2021
27.51
 0 27.51 27.51 27.51 0 0 0
01/09/2021
27.67
 200 27.35 27.67 27.35 0 0 0
31/08/2021
27.43
 3,067 27.35 27.59 27.35 0 0 0
30/08/2021
27.75
 3,100 27.20 27.75 27.20 0 0 0
27/08/2021
26.96
 1,000 26.96 26.96 26.96 0 0 0
26/08/2021
28.15
 100 28.15 28.15 28.15 0 100 -0.0
25/08/2021
27.51
 2,000 27.51 27.51 27.51 0 0 0
24/08/2021
27.67
 900 27.67 27.67 27.67 900 0 0.0
23/08/2021
27.51
 2,900 27.51 27.59 27.51 0 0 0
20/08/2021
27.51
 8,800 27.51 27.51 27.51 0 0 0
19/08/2021
26.96
 1,000 26.96 26.96 26.96 0 0 0
18/08/2021
27.51
 0 27.51 27.51 27.51 0 0 0
17/08/2021
27.51
 0 27.51 27.51 27.51 0 0 0
16/08/2021
27.51
 1,100 27.51 27.51 27.51 0 0 0
13/08/2021
27.51
 0 27.51 27.51 27.51 0 0 0
12/08/2021
27.51
 200 27.51 27.51 23.39 0 0 0
11/08/2021
27.51
 1,900 27.67 27.67 27.51 0 0 0
10/08/2021
27.51
 2,500 27.51 27.51 27.51 0 0 0
09/08/2021
27.51
 1,200 27.75 27.75 27.51 0 0 0
06/08/2021
27.67
 800 27.67 27.67 27.67 0 0 0
05/08/2021
27.75
 5,600 27.75 27.75 27.67 0 2,500 -0.1
04/08/2021
27.67
 500 27.67 27.67 27.67 0 500 -0.0
03/08/2021
27.67
 900 27.67 27.67 27.67 0 0 0
02/08/2021
27.75
 700 27.99 27.99 27.75 0 0 0
30/07/2021
28.15
 500 28.15 28.15 28.15 0 500 -0.0
29/07/2021
28.15
 1,700 28.15 28.15 28.15 0 0 0
28/07/2021
27.67
 200 27.67 27.67 27.67 0 0 0
27/07/2021
27.59
 969 27.43 27.59 27.43 0 0 0
26/07/2021
27.35
 2,500 27.35 27.35 27.35 0 0 0
23/07/2021
27.35
 200 27.35 27.35 27.35 0 0 0
22/07/2021
27.43
 1,400 26.96 27.43 26.96 0 0 0
21/07/2021
27.35
 0 27.35 27.35 27.35 0 0 0
20/07/2021
27.35
 0 27.35 27.35 27.35 0 0 0
19/07/2021
27.35
 1,000 27.35 27.35 27.35 0 0 0
16/07/2021
27.75
 5,800 27.75 27.75 27.75 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/07/2021
28.15
 100 28.15 28.15 28.15 0 0 0
14/07/2021
27.20
 100 27.20 27.20 24.02 0 0 0
13/07/2021
25.57
 100 25.57 25.57 25.57 0 0 0
12/07/2021
27.20
 0 27.20 27.20 27.20 0 0 0
09/07/2021
27.20
 0 27.20 27.20 27.20 0 0 0
08/07/2021
27.20
 0 27.20 27.20 27.20 0 0 0
07/07/2021
27.20
 0 27.20 27.20 27.20 0 0 0
06/07/2021
27.12
 3,100 27.27 27.27 27.12 0 0 0
05/07/2021
27.12
 1,300 26.96 27.27 26.96 0 400 -0.0
02/07/2021
26.96
 843 27.43 27.43 26.96 0 0 0
01/07/2021
27.27
 126 27.27 27.27 27.27 0 0 0
30/06/2021
27.43
 100 27.43 27.43 27.43 0 0 0
29/06/2021
27.43
 100 27.43 27.51 27.43 0 0 0
28/06/2021
27.58
 100 27.58 27.58 27.58 0 0 0
25/06/2021
27.43
 143 27.43 27.43 27.43 0 0 0
24/06/2021
27.51
 3,900 27.43 27.51 27.43 0 0 0
23/06/2021
27.35
 1,800 27.35 27.35 27.35 0 0 0
22/06/2021
27.66
 800 26.89 27.66 26.89 0 0 0
21/06/2021
27.12
 700 27.12 27.51 27.12 0 0 0
18/06/2021
27.12
 1,000 27.12 27.12 27.12 0 0 0
17/06/2021
27.74
 2,900 26.34 27.74 26.34 0 0 0
16/06/2021
27.20
 2,500 27.12 27.20 27.12 0 0 0
15/06/2021
27.12
 300 27.12 27.12 27.12 0 0 0
14/06/2021
27.12
 1,500 26.81 27.12 26.73 0 0 0
11/06/2021
27.43
 503 27.43 27.43 27.43 0 0 0
10/06/2021
26.34
 323 26.73 26.73 26.34 0 0 0
09/06/2021
23.48
 100 23.48 23.48 23.48 0 100 -0.0
08/06/2021
27.51
 103 27.51 27.51 27.51 0 3 -0.0
07/06/2021
26.73
 800 23.09 26.73 23.09 0 100 -0.0
04/06/2021
27.12
 1,000 27.12 27.12 27.12 1,000 0 0.0
03/06/2021
27.12
 7,300 27.12 27.12 27.12 6,300 0 0.2
02/06/2021
27.12
 4,510 27.12 27.12 27.12 0 0 0
01/06/2021
26.89
 2,100 26.96 27.12 26.89 500 0 0.0
31/05/2021
26.81
 1,800 27.27 27.27 26.34 0 0 0
28/05/2021
27.51
 100 27.51 27.51 25.57 0 0 0
27/05/2021
26.73
 1,132 23.09 26.73 23.09 0 100 -0.0
26/05/2021
27.12
 400 27.12 27.12 27.12 400 0 0.0
25/05/2021
27.12
 400 27.12 27.12 27.12 0 0 0
24/05/2021
27.12
 4,633 26.34 27.12 26.34 0 0 0
21/05/2021
26.65
 2,800 26.73 27.12 26.65 0 0 0
20/05/2021
27.12
 1,300 27.12 27.12 27.12 0 0 0
19/05/2021
27.35
 0 27.35 27.35 27.35 0 0 0
18/05/2021
27.20
 200 27.51 27.51 27.20 0 0 0
17/05/2021
27.12
 200 27.27 27.27 27.12 0 0 0
14/05/2021
27.43
 0 27.43 27.43 27.43 0 0 0
13/05/2021
27.43
 100 27.43 27.43 27.43 0 0 0
12/05/2021
27.27
 100 27.27 27.27 27.12 0 0 0
11/05/2021
27.12
 800 27.12 27.12 27.12 0 0 0
10/05/2021
26.34
 1,100 27.12 27.12 26.34 0 0 0
07/05/2021
27.12
 700 27.58 27.58 25.57 0 0 0
06/05/2021
27.12
 5,100 27.20 27.20 25.57 5,000 0 0.2
05/05/2021
27.12
 9,003 27.20 27.20 27.12 2,100 0 0.1
04/05/2021
27.20
 3,400 27.43 27.51 27.20 2,800 0 0.1
29/04/2021
27.43
 8,900 27.51 27.51 27.43 7,000 0 0.2
28/04/2021
27.51
 1,600 27.51 27.51 26.34 1,600 0 0.1
27/04/2021
27.51
 7,900 27.51 27.51 27.51 5,500 0 0.2
26/04/2021
27.51
 7,700 27.51 27.51 27.51 4,200 0 0.1
23/04/2021
27.51
 2,100 27.89 27.89 27.51 0 0 0
22/04/2021
27.89
 4,183 28.05 28.05 23.79 4,000 0 0.1
20/04/2021
28.05
 700 27.51 28.05 27.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |