CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.50
0.20
(0.60%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |