CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.90
0.20
(0.59%)
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
(2025-12-29) 		0.30 0.89% 81,000 0 0
33.50
35
33.80
2 tháng
(2025-11-28) 		0.10 0.29% 176,800 -100 -0.0
33.50
35
33.80
3 tháng
(2025-10-29) 		0.97 2.94% 309,700 -2,100 -0.1
32.15
35
33.80
6 tháng
(2025-07-31) 		1.17 3.55% 783,400 -2,100 -0.1
29.24
35.85
33.80
12 tháng
(2025-02-03) 		3.35 10.92% 1,692,535 -204,845 -6.7
29.24
35.85
33.80
24 tháng
(2024-02-07) 		9.17 36.94% 3,290,930 -222,425 -7.3
23.63
35.85
33.80
36 tháng
(2023-02-13) 		12.37 57.22% 3,958,650 -208,994 -7.0
19.74
35.85
33.80
60 tháng
(2021-02-22) 		8.84 35.11% 5,518,695 -122,177 -3.8
18.15
35.85
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2022
25.69
 32,000 25.61 25.84 25.61 0 0 0
10/03/2022
25.61
 600 25.61 25.61 25.61 0 0 0
09/03/2022
25.17
 4,000 25.10 25.17 25.10 0 0 0
08/03/2022
25.47
 3,002 25.47 25.47 25.47 0 0 0
07/03/2022
25.32
 30,200 25.32 25.47 25.32 0 0 0
04/03/2022
25.61
 1,000 25.61 25.61 25.61 0 0 0
03/03/2022
25.25
 2,000 25.25 25.25 25.25 0 0 0
02/03/2022
25.32
 2,900 25.32 25.32 25.32 0 0 0
01/03/2022
25.39
 4,000 25.32 25.39 25.32 0 0 0
28/02/2022
25.47
 0 25.47 25.47 25.47 0 0 0
25/02/2022
25.47
 100 25.47 25.47 25.47 0 0 0
24/02/2022
25.61
 2,500 25.61 25.61 25.61 2,500 0 0.1
23/02/2022
25.69
 6,000 25.47 25.69 25.47 0 0 0
22/02/2022
25.25
 0 25.25 25.25 25.25 0 0 0
21/02/2022
25.25
 2,200 25.25 25.25 25.17 0 0 0
18/02/2022
25.25
 400 25.25 25.25 25.25 0 0 0
17/02/2022
25.47
 9,100 25.10 25.47 25.10 4,000 0 0.1
16/02/2022
25.10
 0 25.10 25.10 25.10 0 0 0
15/02/2022
25.10
 0 25.10 25.10 25.10 0 0 0
14/02/2022
25.10
 1,200 25.10 25.10 25.10 0 0 0
11/02/2022
25.10
 0 25.10 25.10 25.10 0 0 0
10/02/2022
25.10
 2,232 25.10 25.10 25.10 0 0 0
09/02/2022
25.10
 124 25.10 25.10 25.10 0 0 0
08/02/2022
25.10
 1,200 25.10 25.10 25.10 0 0 0
07/02/2022
25.32
 2,500 25.10 25.32 25.10 0 0 0
28/01/2022
25.39
 0 25.39 25.39 25.39 0 0 0
27/01/2022
25.47
 1,020 25.39 25.47 25.39 0 0 0
26/01/2022
24.95
 200 24.95 24.95 24.95 0 0 0
25/01/2022
24.43
 0 24.43 24.43 24.43 0 0 0
24/01/2022
24.43
 1,000 24.43 24.43 24.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |