Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2018	+1.00 / +3.39%	29.60	30.50	29.60	30.50	29.92	14.02	5,741
1/24/2018	+0.20 / +0.68%	29.50	29.50	29.50	29.50	29.50	13.56	1,000
1/23/2018	+0.10 / +0.34%	29.40	30.10	29.30	29.30	29.63	13.47	1,600
1/22/2018	-2.00 / -6.41%	29.20	29.20	29.20	29.20	29.20	13.42	6,000
1/19/2018	0.00 / 0.00%	31.20	31.20	31.20	31.20	31.20	14.34	300
1/18/2018	-0.10 / -0.32%	31.30	31.30	31.20	31.20	31.27	14.34	2,100
1/17/2018	+1.30 / +4.33%	31.50	31.50	31.30	31.30	31.32	14.39	3,599
1/16/2018	-1.00 / -3.23%	31.90	31.90	30.00	30.00	30.28	13.79	9,937
1/15/2018	-1.50 / -4.62%	31.90	31.90	31.00	31.00	31.22	14.25	1,300
1/12/2018	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	14.94	0
1/11/2018	+1.50 / +4.84%	32.50	32.50	32.50	32.50	32.50	14.94	200
1/10/2018	-1.70 / -5.20%	31.00	31.00	31.00	31.00	31.00	14.25	4,900
1/9/2018	+2.40 / +7.92%	31.00	32.70	31.00	32.70	31.08	15.03	20,337
1/8/2018	-0.50 / -1.62%	31.00	31.00	30.30	30.30	30.86	13.93	2,500
1/5/2018	-1.70 / -5.20%	32.70	32.70	30.00	31.00	30.75	14.25	4,900
1/4/2018	0.00 / 0.00%	32.70	32.70	32.70	32.70	32.70	15.03	2,000
1/3/2018	0.00 / 0.00%	32.70	32.70	32.70	32.70	32.70	15.03	1,500
1/2/2018	+0.70 / +2.19%	32.80	32.80	32.70	32.70	32.73	15.03	4,000
12/29/2017	+2.70 / +8.97%	30.20	32.80	30.20	32.80	32.02	15.08	82,000
12/28/2017	+0.10 / +0.33%	30.00	30.50	30.00	30.10	30.19	13.84	2,900
12/27/2017	-1.00 / -3.23%	30.10	30.30	30.00	30.00	30.18	13.79	3,300
12/26/2017	-1.80 / -5.49%	31.20	31.20	31.00	31.00	31.09	14.02	7,218
12/25/2017	-0.10 / -0.30%	32.80	32.80	32.80	32.80	32.80	14.84	2,100
12/22/2017	-0.10 / -0.30%	32.90	33.00	32.80	32.80	32.88	14.84	5,200
12/21/2017	+0.10 / +0.30%	32.90	32.90	32.80	32.90	32.81	14.88	8,544
12/20/2017	+0.20 / +0.61%	32.90	32.90	32.80	32.80	32.87	14.84	7,552
12/19/2017	0.00 / 0.00%	32.50	32.60	32.50	32.60	32.58	14.75	7,300
12/18/2017	+0.10 / +0.31%	32.40	33.00	32.40	32.60	32.55	14.75	2,554
12/15/2017	+1.30 / +4.06%	31.90	33.30	31.90	33.30	32.46	15.06	5,800
12/14/2017	+0.10 / +0.31%	31.80	32.00	31.80	32.00	31.85	14.47	7,500

<<Previous 12 days Next 30 days>>

BWS News

19/11	BWS: Notice of transactions of Directors, PDMR (Labour Union of Ba Ria - Vung Tau Water Supply Joint Stock Company)
12/11	BWS: 17/11/2020, First trading day of additional trading registration shares
03/11	BWS: Admission of additional trading registration shares (BWS) on Upcom
29/10	BWS: Change in Business Registration Certificate
23/10	BWS: Financial Statement Quarter 3/2020