Tuesday, November 26, 2024 11:50:28 PM - Markets closed
VN-INDEX 1,242.13 +7.43/+0.60%
HNX-INDEX 223.70 +1.45/+0.65%
UPCOM-INDEX 92.06 +0.24/+0.26%
Ba Ria - Vung Tau Water Supply Joint Stock Company (BWS : UPCOM)
Utilities : Water
33.80 +0.80/+2.42%
3:05:01 PM
Closing price on 12/4/2019
35.40 +1.10/+3.21%
Open 35.40
High 35.40
Low 35.40
Volume 37,639
Split-adjusted Price 22.47

Create Alert at: 31 35 37 ...
BWS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/4/2019 +1.10 / +3.21% 35.40 35.40 35.40 35.40 35.40 22.47 37,639
12/3/2019 -0.90 / -2.56% 33.00 34.30 33.00 34.30 33.65 21.77 8,317
12/2/2019 0.00 / 0.00% 35.20 35.20 35.20 35.20 35.20 22.34 14,183
11/29/2019 +0.70 / +2.03% 35.20 35.20 35.20 35.20 35.20 22.34 15,234
11/28/2019 +0.50 / +1.47% 34.50 34.50 34.50 34.50 34.50 21.90 27,481
11/27/2019 -1.40 / -3.95% 34.00 34.00 34.00 34.00 34.00 21.58 13,796
11/26/2019 0.00 / 0.00% 35.40 35.40 35.40 35.40 35.40 22.47 0
11/25/2019 0.00 / 0.00% 35.40 35.40 35.40 35.40 35.40 22.47 25,096
11/22/2019 0.00 / 0.00% 35.40 35.40 35.40 35.40 35.40 22.47 24,140
11/21/2019 0.00 / 0.00% 35.40 35.40 35.40 35.40 35.40 22.47 400
11/20/2019 -0.20 / -0.56% 33.90 35.40 33.90 35.40 34.76 22.47 51,029
11/19/2019 -0.10 / -0.28% 33.10 35.60 33.00 35.60 34.53 22.59 10,478
11/18/2019 +0.70 / +2.00% 35.70 35.70 35.70 35.70 35.70 22.66 10,500
11/15/2019 -0.10 / -0.30% 32.10 35.90 32.10 33.20 35.04 21.07 1,200
11/14/2019 -5.40 / -13.95% 33.30 33.30 33.30 33.30 33.30 21.13 200
11/13/2019 +4.90 / +14.50% 38.70 38.70 38.70 38.70 38.70 24.56 1,800
11/12/2019 +0.30 / +0.90% 33.80 33.80 33.80 33.80 33.80 21.45 800
11/11/2019 -1.90 / -5.37% 39.80 39.80 33.50 33.50 38.79 21.26 1,100
11/8/2019 +0.10 / +0.28% 35.40 35.40 35.40 35.40 35.40 22.47 14,600
11/7/2019 +2.10 / +6.33% 33.00 35.30 33.00 35.30 34.31 22.40 13,400
11/6/2019 -2.70 / -7.52% 35.90 35.90 33.20 33.20 33.74 21.07 1,500
11/5/2019 +0.40 / +1.13% 35.90 35.90 35.90 35.90 35.90 22.78 600
11/4/2019 +3.40 / +10.59% 32.10 35.50 32.10 35.50 34.65 22.53 2,400
11/1/2019 0.00 / 0.00% 32.10 32.10 32.10 32.10 32.10 20.37 4,000
10/31/2019 -1.00 / -3.02% 32.10 32.10 32.10 32.10 32.10 20.37 300
10/30/2019 -1.30 / -3.78% 33.10 33.10 33.10 33.10 33.10 21.01 26,569
10/29/2019 -2.50 / -6.78% 34.10 34.40 34.00 34.40 34.16 21.83 8,200
10/28/2019 +0.70 / +1.93% 36.90 36.90 36.90 36.90 36.90 23.42 12,300
10/25/2019 -2.30 / -6.22% 37.70 37.70 34.70 34.70 36.20 22.02 600
10/24/2019 +0.90 / +2.49% 37.00 37.00 37.00 37.00 37.00 23.48 500
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
Related Companies
Volume Price Change
BDW  300 24.00 -0.41%
BGW  0 18.50 0.00%
BNW  0 9.20 0.00%
BTW  0 42.70 0.00%
BWA  0 12.00 0.00%
BWE  74,800 45.30 0.89%
CLW  0 42.35 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,242.13 +7.43/+0.60%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.