CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.20
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
(2024-08-19) 		0.80 2.50% 180,700 -19,900 -0.7
32
33.50
33.30
2 tháng
(2024-07-22) 		1.10 3.47% 446,800 -19,900 -0.7
31
33.50
33.30
3 tháng
(2024-06-20) 		3.39 11.53% 584,500 -19,900 -0.7
29.41
33.50
33.30
6 tháng
(2024-03-22) 		5.59 20.52% 950,739 -17,580 -0.6
25.90
33.50
33.30
12 tháng
(2023-09-25) 		9.85 42.89% 1,280,321 -16,979 -0.6
22.53
33.50
33.30
24 tháng
(2022-09-29) 		6.69 25.63% 1,780,288 -15,949 -0.5
19.89
33.50
33.30
36 tháng
(2021-10-04) 		7.43 29.28% 2,820,626 -34,429 -1.2
19.89
33.50
33.30
60 tháng
(2019-10-15) 		6.47 24.56% 3,719,024 139,027 4.9
19.89
33.50
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2018
15.40
 410 14.07 15.40 14.07 0 0 0
23/04/2018
13.88
 0 13.88 13.88 13.88 0 0 0
20/04/2018
13.88
 100 13.88 13.88 13.88 0 0 0
19/04/2018
12.08
 0 12.08 12.08 12.08 0 0 0
18/04/2018
12.08
 0 12.08 12.08 12.08 0 0 0
17/04/2018
12.08
 100 12.08 12.08 12.08 0 100 -0.0
16/04/2018
14.22
 32,000 14.22 14.22 14.22 32,000 0 1.0
13/04/2018
14.22
 1,000 14.22 14.22 14.22 0 0 0
12/04/2018
12.46
 100 12.46 12.46 12.46 0 100 -0.0
11/04/2018
14.22
 3,300 14.22 14.22 14.22 3,300 0 0
10/04/2018
14.22
 100 14.22 14.22 14.22 100 0 0.0
09/04/2018
13.98
 1,000 14.12 14.12 13.98 800 0 0.0
06/04/2018
14.22
 2,839 14.12 14.22 14.12 1,200 0 0.0
05/04/2018
14.12
 2,500 14.12 14.12 14.12 0 0 0
04/04/2018
13.88
 1,500 13.84 13.88 13.84 0 0 0
03/04/2018
12.08
 100 12.08 12.08 12.08 0 100 -0.0
02/04/2018
14.22
 4,639 14.22 14.22 14.22 4,600 0 0.1
30/03/2018
14.22
 4,600 14.22 14.22 14.22 0 0 0
29/03/2018
14.22
 1,300 14.22 14.22 14.22 1,300 0 0.0
28/03/2018
14.22
 5,100 14.22 14.22 14.22 2,500 0 0.1
27/03/2018
14.22
 0 14.22 14.22 14.22 0 0 0
26/03/2018
14.22
 1,530 14.22 14.22 14.22 1,500 0 0.0
23/03/2018
14.22
 1,900 14.22 14.22 14.22 1,900 0 0.1
22/03/2018
14.22
 5,499 14.22 14.22 13.50 500 0 0.0
21/03/2018
14.22
 1,000 14.22 14.22 14.22 0 0 0
20/03/2018
12.84
 100 12.84 12.84 12.84 0 100 -0.0
19/03/2018
14.12
 0 14.12 14.12 14.12 0 0 0
16/03/2018
14.12
 3,200 14.17 14.17 14.12 3,200 0 0.1
15/03/2018
14.12
 6,500 14.17 14.17 14.12 4,500 0 0.1
14/03/2018
14.22
 5,400 14.22 14.22 14.22 5,300 0 0.2
13/03/2018
14.22
 10,700 14.12 14.22 14.12 0 0 0
12/03/2018
14.07
 200 14.07 14.07 14.07 0 0 0
09/03/2018
14.03
 0 14.03 14.03 14.03 0 0 0
08/03/2018
14.03
 0 14.03 14.03 14.03 0 0 0
07/03/2018
13.98
 2,006 14.07 14.07 13.98 0 0 0
06/03/2018
13.93
 100 13.93 13.93 13.93 0 0 0
05/03/2018
13.88
 2,520 13.74 13.88 12.37 0 0 0
02/03/2018
12.08
 110 12.08 12.08 12.08 0 100 -0.0
01/03/2018
14.22
 400 14.22 14.22 14.22 400 0 0.0
28/02/2018
14.22
 2,600 14.26 14.26 14.22 1,500 0 0.0
27/02/2018
14.31
 1,900 14.26 14.31 14.26 0 0 0
26/02/2018
14.26
 1,500 14.22 14.26 14.22 500 0 0.0
23/02/2018
14.22
 1,100 14.22 14.22 14.22 0 0 0
22/02/2018
14.17
 0 14.17 14.17 14.17 0 0 0
21/02/2018
14.17
 0 14.17 14.17 14.17 0 0 0
13/02/2018
14.17
 1,000 14.17 14.17 14.17 0 0 0
12/02/2018
13.65
 1,000 13.74 13.74 13.65 900 0 0.0
09/02/2018
13.79
 1,900 13.65 13.79 13.65 0 0 0
08/02/2018
13.79
 1,300 13.88 13.88 13.55 900 0 0.0
07/02/2018
14.03
 2,100 13.79 14.03 13.79 0 0 0
06/02/2018
12.46
 0 12.46 12.46 12.46 0 0 0
05/02/2018
12.46
 100 12.46 12.46 12.46 0 0 0
02/02/2018
14.59
 600 14.64 14.64 14.59 0 0 0
01/02/2018
14.64
 1,000 14.64 14.64 14.64 0 0 0
31/01/2018
14.45
 4,000 14.50 14.64 14.45 2,900 0 0.1
30/01/2018
14.50
 3,800 14.45 14.64 14.45 2,000 0 0.1
29/01/2018
14.45
 4,000 14.45 14.45 14.45 0 0 0
26/01/2018
14.17
 0 14.17 14.17 14.17 0 0 0
25/01/2018
14.45
 1,710 14.03 14.45 14.03 0 0 0
24/01/2018
13.98
 1,000 13.98 13.98 13.98 0 0 0
23/01/2018
13.88
 1,600 13.93 14.26 13.88 0 0 0
22/01/2018
13.84
 1,000 13.84 13.84 13.84 0 0 0
19/01/2018
14.78
 300 14.78 14.78 14.78 300 0 0.0
18/01/2018
14.78
 2,100 14.83 14.83 14.78 1,500 0 0.0
17/01/2018
14.83
 3,599 14.93 14.93 14.83 0 0 0
16/01/2018
14.22
 5,100 15.12 15.12 14.22 300 0 0.0
15/01/2018
14.69
 1,300 15.12 15.12 14.69 600 0 0.0
12/01/2018
15.40
 0 15.40 15.40 15.40 0 0 0
11/01/2018
15.40
 200 15.40 15.40 15.40 0 0 0
10/01/2018
14.69
 4,900 14.69 14.69 14.69 4,900 0 0.2
09/01/2018
15.49
 10,500 14.69 15.49 14.69 0 0 0
08/01/2018
14.36
 2,500 14.69 14.69 14.36 0 0 0
05/01/2018
14.69
 4,900 15.49 15.49 14.22 2,200 0 0.1
04/01/2018
15.49
 2,000 15.49 15.49 15.49 0 0 0
03/01/2018
15.49
 1,500 15.49 15.49 15.49 1,500 0 0.0
02/01/2018
15.49
 4,000 15.54 15.54 15.49 1,000 0 0.0
29/12/2017
15.54
 6,000 14.31 15.54 14.31 0 0 0
28/12/2017
14.26
 2,900 14.22 14.45 14.22 1,500 0 0.0
27/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2017
14.22
 3,300 14.26 14.36 14.22 0 0 0
26/12/2017
14.45
 1,100 14.55 14.55 14.45 0 0 0
25/12/2017
15.29
 2,100 15.29 15.29 15.29 2,100 0 0.1
22/12/2017
15.29
 3,200 15.34 15.38 15.29 1,000 0 0.0
21/12/2017
15.34
 4,999 15.34 15.34 15.29 3,800 0 0.1
20/12/2017
15.29
 1,400 15.34 15.34 15.29 0 0 0
19/12/2017
15.20
 4,800 15.15 15.20 15.15 0 0 0
18/12/2017
15.20
 2,554 15.11 15.38 15.11 1,100 0 0.0
15/12/2017
15.52
 5,800 14.87 15.52 14.87 0 0 0
14/12/2017
14.92
 7,500 14.83 14.92 14.83 4,500 0 0.1
13/12/2017
14.87
 9,200 14.83 14.87 14.83 4,600 0 0.1
12/12/2017
14.87
 4,845 14.87 14.87 14.83 3,100 0 0.1
11/12/2017
15.15
 6,100 15.06 15.15 14.83 4,300 0 0.1
08/12/2017
14.92
 3,500 15.25 15.25 14.92 1,000 0 0.0
07/12/2017
15.25
 6,345 15.15 15.25 14.83 0 0 0
06/12/2017
16.32
 29,700 16.97 16.97 14.78 13,000 0 0.4
05/12/2017
14.78
 100 14.78 14.78 14.78 0 0 0
04/12/2017
12.87
 110 12.87 12.87 12.87 0 0 0
01/12/2017
11.19
 100 11.19 11.19 11.19 0 0 0
30/11/2017
9.74
 100 9.74 9.74 9.74 0 0 0
29/11/2017
8.49
 100 8.49 8.49 8.49 0 0 0
28/11/2017
7.41
 500 7.41 7.41 7.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |