CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.60
0.10
(0.30%)
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
(2026-02-23) 		0.50 1.47% 95,000 0 0
32.50
34.50
33.70
2 tháng
(2026-01-16) 		0.30 0.88% 146,200 100 0.0
32.50
34.50
33.70
3 tháng
(2025-12-17) 		0.30 0.88% 234,100 100 0.0
32.50
35
33.70
6 tháng
(2025-09-18) 		2.35 7.30% 534,700 -2,000 -0.1
29.24
35
33.70
12 tháng
(2025-03-24) 		1.96 6.02% 1,309,100 -5,800 -0.2
29.24
35.85
33.70
24 tháng
(2024-03-27) 		9.59 38.51% 3,381,717 -222,325 -7.3
24.19
35.85
33.70
36 tháng
(2023-04-03) 		13.71 65.91% 4,052,913 -219,594 -7.2
19.74
35.85
33.70
60 tháng
(2021-04-12) 		8.70 33.72% 5,462,841 -197,077 -6.4
18.15
35.85
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
24.58
 100 24.58 24.58 24.58 0 0 0
02/08/2022
24.50
 2,100 24.50 24.50 24.50 0 0 0
01/08/2022
24.50
 1,400 24.50 24.50 24.50 0 0 0
29/07/2022
24.50
 2,300 24.58 24.58 24.35 0 0 0
28/07/2022
24.58
 0 24.58 24.58 24.58 0 0 0
27/07/2022
24.58
 0 24.58 24.58 24.58 0 0 0
26/07/2022
24.58
 100 24.58 24.58 24.58 0 0 0
25/07/2022
24.58
 1,100 26.47 26.47 24.58 0 0 0
22/07/2022
24.65
 0 24.65 24.65 24.65 0 0 0
21/07/2022
24.65
 0 24.65 24.65 24.65 0 0 0
20/07/2022
24.95
 1,200 25.33 25.33 24.58 0 0 0
19/07/2022
24.42
 0 24.42 24.42 24.42 0 0 0
18/07/2022
24.58
 3,000 24.20 24.58 24.20 0 0 0
15/07/2022
24.95
 800 24.95 24.95 24.95 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
25.71
 300 25.71 25.71 25.71 300 0 0.0
13/07/2022
24.80
 0 24.80 24.80 24.80 0 0 0
12/07/2022
24.80
 0 24.80 24.80 24.80 0 0 0
11/07/2022
24.80
 1,800 24.80 24.80 24.80 0 0 0
08/07/2022
24.73
 100 24.73 24.73 24.73 0 0 0
07/07/2022
24.73
 0 24.73 24.73 24.73 0 0 0
06/07/2022
24.73
 400 24.73 24.73 24.73 0 0 0
05/07/2022
24.73
 1,800 24.73 24.73 24.73 0 0 0
04/07/2022
24.73
 0 24.73 24.73 24.73 0 0 0
01/07/2022
24.73
 1,700 24.73 24.73 24.73 0 0 0
30/06/2022
24.51
 3,200 24.73 24.73 24.51 0 0 0
29/06/2022
24.36
 1,000 24.43 24.43 24.36 0 0 0
28/06/2022
24.36
 1,500 24.36 24.36 24.36 0 0 0
27/06/2022
23.99
 1,510 24.14 24.14 23.99 0 0 0
24/06/2022
23.62
 0 23.62 23.62 23.62 0 0 0
23/06/2022
23.62
 6 23.62 23.62 23.62 0 0 0
22/06/2022
23.62
 1,000 23.62 23.62 23.62 0 0 0
21/06/2022
24.36
 6,500 24.36 24.36 24.36 0 0 0
20/06/2022
23.99
 1,000 23.99 23.99 23.99 0 0 0
17/06/2022
25.10
 4,400 24.73 25.10 24.73 0 0 0
16/06/2022
25.10
 1,400 25.02 25.10 25.02 0 0 0
15/06/2022
24.58
 14,000 24.43 24.58 24.36 0 0 0
14/06/2022
25.10
 0 25.10 25.10 25.10 0 0 0
13/06/2022
25.10
 0 25.10 25.10 25.10 0 0 0
10/06/2022
25.10
 0 25.10 25.10 25.10 0 0 0
09/06/2022
25.10
 6,403 23.99 25.10 23.99 0 0 0
08/06/2022
25.10
 2,300 24.73 25.10 24.73 0 0 0
07/06/2022
24.43
 2,300 23.99 24.43 23.99 0 0 0
06/06/2022
24.36
 2,064 24.36 24.36 24.36 0 0 0
03/06/2022
24.06
 4,200 23.99 24.21 23.99 0 0 0
02/06/2022
23.99
 1,500 23.99 23.99 23.99 0 0 0
01/06/2022
23.99
 0 23.99 23.99 23.99 0 0 0
31/05/2022
23.99
 13,800 23.62 23.99 23.62 0 0 0
30/05/2022
24.36
 100 24.36 24.36 24.36 0 0 0
27/05/2022
24.36
 100 24.36 24.36 24.36 0 0 0
26/05/2022
23.99
 742 24.36 24.36 23.99 0 0 0
25/05/2022
23.62
 200 23.62 23.62 23.62 0 0 0
24/05/2022
24.36
 0 24.36 24.36 24.36 0 0 0
23/05/2022
24.36
 0 24.36 24.36 24.36 0 0 0
20/05/2022
24.36
 0 24.36 24.36 24.36 0 0 0
19/05/2022
24.36
 5,101 24.36 24.36 24.36 0 0 0
18/05/2022
24.36
 9,100 24.36 24.36 24.36 0 0 0
17/05/2022
24.36
 1,000 24.36 24.36 24.36 0 0 0
16/05/2022
24.36
 600 24.36 24.36 24.36 500 0 0.0
13/05/2022
24.58
 0 24.58 24.58 24.58 0 0 0
12/05/2022
24.36
 0 24.58 24.58 24.58 0 0 0
11/05/2022
24.36
 3,700 24.73 24.73 24.36 0 0 0
10/05/2022
24.88
 400 24.88 24.88 24.88 0 0 0
09/05/2022
24.58
 3,600 25.02 25.10 24.58 0 0 0
06/05/2022
24.95
 200 24.95 24.95 24.95 0 0 0
05/05/2022
25.32
 1,000 25.32 25.32 25.32 0 0 0
04/05/2022
25.69
 0 25.69 25.69 25.69 0 0 0
29/04/2022
25.69
 0 25.69 25.69 25.69 0 0 0
28/04/2022
25.69
 100 25.69 25.69 25.69 0 0 0
27/04/2022
24.43
 1,012 24.43 24.43 24.43 0 0 0
26/04/2022
24.80
 0 24.80 24.80 24.80 0 0 0
25/04/2022
25.02
 4,300 24.88 25.02 24.51 2,300 0 0.1
22/04/2022
25.02
 0 25.02 25.02 25.02 0 0 0
21/04/2022
25.02
 1,000 25.02 25.10 25.02 0 0 0
20/04/2022
25.10
 2,200 25.10 25.10 25.02 0 0 0
19/04/2022
25.10
 0 25.10 25.10 25.10 0 0 0
18/04/2022
25.10
 0 25.10 25.10 25.10 0 0 0
15/04/2022
25.10
 0 25.10 25.10 25.10 0 0 0
14/04/2022
25.10
 100 25.10 25.10 25.10 0 0 0
13/04/2022
25.10
 2,000 25.10 25.10 25.10 0 0 0
12/04/2022
25.02
 1,300 25.76 25.76 24.80 0 0 0
08/04/2022
25.76
 0 25.76 25.76 25.76 0 0 0
07/04/2022
25.76
 0 25.76 25.76 25.76 0 0 0
06/04/2022
24.80
 700 25.76 24.80 24.80 0 0 0
05/04/2022
24.80
 1,400 24.88 24.88 24.80 0 0 0
04/04/2022
25.10
 1,000 25.10 25.10 25.10 0 0 0
01/04/2022
25.10
 5,003 25.10 25.10 25.10 0 0 0
31/03/2022
25.10
 0 25.10 25.10 25.10 0 0 0
30/03/2022
25.10
 0 25.10 25.10 25.10 0 0 0
29/03/2022
25.10
 3,300 25.10 25.10 25.10 0 0 0
28/03/2022
25.10
 100 25.10 25.10 25.10 0 0 0
25/03/2022
25.10
 100 25.10 25.10 25.10 0 0 0
24/03/2022
25.10
 19,900 25.10 25.10 24.88 0 0 0
23/03/2022
25.10
 11,300 24.73 25.10 24.73 0 0 0
22/03/2022
25.10
 19,300 25.32 25.32 25.10 0 0 0
21/03/2022
25.17
 2,400 25.32 25.32 25.17 0 0 0
18/03/2022
25.10
 2,902 25.10 25.10 25.10 0 0 0
17/03/2022
25.39
 2,600 25.25 25.39 25.25 0 0 0
16/03/2022
25.10
 31,100 25.10 25.39 25.10 0 0 0
15/03/2022
25.17
 0 25.17 25.17 25.17 0 0 0
14/03/2022
25.17
 2,100 25.17 25.17 25.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |