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
(2024-08-20) 		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)
19/09/2022
26.52
 200 26.52 26.52 26.52 0 0 0
16/09/2022
26.52
 20,624 26.52 26.52 26.52 0 0 0
15/09/2022
26.52
 0 26.52 26.52 26.52 0 0 0
14/09/2022
26.52
 10,114 26.52 26.52 26.52 0 0 0
13/09/2022
26.52
 6,000 26.52 26.52 26.52 0 0 0
12/09/2022
26.52
 25,000 26.69 26.69 26.52 0 0 0
09/09/2022
26.52
 7,600 26.52 26.52 26.52 0 0 0
08/09/2022
26.52
 3,400 26.52 26.52 26.52 0 0 0
07/09/2022
26.52
 13,900 26.52 26.52 26.52 0 0 0
06/09/2022
26.52
 2,700 26.52 26.52 26.52 0 0 0
05/09/2022
26.52
 12,600 26.52 26.52 26.52 0 0 0
31/08/2022
25.86
 0 25.86 25.86 25.86 0 0 0
30/08/2022
25.86
 0 25.86 25.86 25.86 0 0 0
29/08/2022
25.86
 1,000 25.86 25.86 25.86 0 0 0
26/08/2022
27.35
 900 27.35 27.35 27.35 0 0 0
25/08/2022
27.35
 300 27.35 27.35 27.35 0 0 0
24/08/2022
26.61
 400 28.18 28.18 26.61 0 0 0
23/08/2022
26.61
 3,400 26.52 26.61 26.52 2,500 2,500 0
22/08/2022
26.52
 3,300 24.04 26.52 24.04 2,500 2,500 0
19/08/2022
26.52
 0 26.52 26.52 26.52 0 0 0
18/08/2022
26.52
 0 26.52 26.52 26.52 0 0 0
17/08/2022
26.52
 0 26.52 26.52 26.52 0 0 0
16/08/2022
26.52
 0 26.52 26.52 26.52 0 0 0
15/08/2022
26.52
 0 26.52 26.52 26.52 0 0 0
12/08/2022
26.52
 800 26.52 26.52 26.52 0 0 0
11/08/2022
27.77
 0 27.77 27.77 27.77 0 0 0
10/08/2022
27.77
 0 27.77 27.77 27.77 0 0 0
09/08/2022
27.77
 400 27.77 27.77 27.77 400 0 0.0
08/08/2022
26.52
 0 26.52 26.52 26.52 0 0 0
05/08/2022
26.52
 300 26.52 26.52 26.52 0 0 0
04/08/2022
26.94
 0 26.94 26.94 26.94 0 0 0
03/08/2022
26.94
 100 26.94 26.94 26.94 0 0 0
02/08/2022
26.85
 2,100 26.85 26.85 26.85 0 0 0
01/08/2022
26.85
 1,400 26.85 26.85 26.85 0 0 0
29/07/2022
26.85
 2,300 26.94 26.94 26.69 0 0 0
28/07/2022
26.94
 0 26.94 26.94 26.94 0 0 0
27/07/2022
26.94
 0 26.94 26.94 26.94 0 0 0
26/07/2022
26.94
 100 26.94 26.94 26.94 0 0 0
25/07/2022
26.94
 1,100 29.01 29.01 26.94 0 0 0
22/07/2022
27.02
 0 27.02 27.02 27.02 0 0 0
21/07/2022
27.02
 0 27.02 27.02 27.02 0 0 0
20/07/2022
27.35
 1,200 27.77 27.77 26.94 0 0 0
19/07/2022
26.77
 0 26.77 26.77 26.77 0 0 0
18/07/2022
26.94
 3,000 26.52 26.94 26.52 0 0 0
15/07/2022
27.35
 800 27.35 27.35 27.35 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
28.18
 300 28.18 28.18 28.18 300 0 0.0
13/07/2022
27.19
 0 27.19 27.19 27.19 0 0 0
12/07/2022
27.19
 0 27.19 27.19 27.19 0 0 0
11/07/2022
27.19
 1,800 27.19 27.19 27.19 0 0 0
08/07/2022
27.11
 100 27.11 27.11 27.11 0 0 0
07/07/2022
27.11
 0 27.11 27.11 27.11 0 0 0
06/07/2022
27.11
 400 27.11 27.11 27.11 0 0 0
05/07/2022
27.11
 1,800 27.11 27.11 27.11 0 0 0
04/07/2022
27.11
 0 27.11 27.11 27.11 0 0 0
01/07/2022
27.11
 1,700 27.11 27.11 27.11 0 0 0
30/06/2022
26.86
 3,200 27.11 27.11 26.86 0 0 0
29/06/2022
26.70
 1,000 26.78 26.78 26.70 0 0 0
28/06/2022
26.70
 1,500 26.70 26.70 26.70 0 0 0
27/06/2022
26.30
 1,510 26.46 26.46 26.30 0 0 0
24/06/2022
25.89
 0 25.89 25.89 25.89 0 0 0
23/06/2022
25.89
 6 25.89 25.89 25.89 0 0 0
22/06/2022
25.89
 1,000 25.89 25.89 25.89 0 0 0
21/06/2022
26.70
 6,500 26.70 26.70 26.70 0 0 0
20/06/2022
26.30
 1,000 26.30 26.30 26.30 0 0 0
17/06/2022
27.51
 4,400 27.11 27.51 27.11 0 0 0
16/06/2022
27.51
 1,400 27.43 27.51 27.43 0 0 0
15/06/2022
26.94
 14,000 26.78 26.94 26.70 0 0 0
14/06/2022
27.51
 0 27.51 27.51 27.51 0 0 0
13/06/2022
27.51
 0 27.51 27.51 27.51 0 0 0
10/06/2022
27.51
 0 27.51 27.51 27.51 0 0 0
09/06/2022
27.51
 6,403 26.30 27.51 26.30 0 0 0
08/06/2022
27.51
 2,300 27.11 27.51 27.11 0 0 0
07/06/2022
26.78
 2,300 26.30 26.78 26.30 0 0 0
06/06/2022
26.70
 2,064 26.70 26.70 26.70 0 0 0
03/06/2022
26.38
 4,200 26.30 26.54 26.30 0 0 0
02/06/2022
26.30
 1,500 26.30 26.30 26.30 0 0 0
01/06/2022
26.30
 0 26.30 26.30 26.30 0 0 0
31/05/2022
26.30
 13,800 25.89 26.30 25.89 0 0 0
30/05/2022
26.70
 100 26.70 26.70 26.70 0 0 0
27/05/2022
26.70
 100 26.70 26.70 26.70 0 0 0
26/05/2022
26.30
 742 26.70 26.70 26.30 0 0 0
25/05/2022
25.89
 200 25.89 25.89 25.89 0 0 0
24/05/2022
26.70
 0 26.70 26.70 26.70 0 0 0
23/05/2022
26.70
 0 26.70 26.70 26.70 0 0 0
20/05/2022
26.70
 0 26.70 26.70 26.70 0 0 0
19/05/2022
26.70
 5,101 26.70 26.70 26.70 0 0 0
18/05/2022
26.70
 9,100 26.70 26.70 26.70 0 0 0
17/05/2022
26.70
 1,000 26.70 26.70 26.70 0 0 0
16/05/2022
26.70
 600 26.70 26.70 26.70 500 0 0.0
13/05/2022
26.94
 0 26.94 26.94 26.94 0 0 0
12/05/2022
26.70
 0 26.94 26.94 26.94 0 0 0
11/05/2022
26.70
 3,700 27.11 27.11 26.70 0 0 0
10/05/2022
27.27
 400 27.27 27.27 27.27 0 0 0
09/05/2022
26.94
 3,600 27.43 27.51 26.94 0 0 0
06/05/2022
27.35
 200 27.35 27.35 27.35 0 0 0
05/05/2022
27.75
 1,000 27.75 27.75 27.75 0 0 0
04/05/2022
28.16
 0 28.16 28.16 28.16 0 0 0
29/04/2022
28.16
 0 28.16 28.16 28.16 0 0 0
28/04/2022
28.16
 100 28.16 28.16 28.16 0 0 0
27/04/2022
26.78
 1,012 26.78 26.78 26.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |