CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

30.50
0.80
(2.69%)
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
(2026-08-17) 		-1.90 -5.78% 238,900 2,600 0
30.50
32.90
30.50
2 tháng
(2026-07-16) 		-2.40 -7.19% 334,500 2,600 0
30.50
33.40
30.50
3 tháng
(2026-06-16) 		-1.71 -5.22% 403,800 2,600 0
30.50
33.40
30.50
6 tháng
(2026-03-18) 		-1.61 -4.94% 656,200 4,100 0.1
30.50
33.78
30.50
12 tháng
(2025-09-19) 		-0.30 -0.97% 1,172,500 2,100 -0.0
28.38
33.97
30.50
24 tháng
(2024-09-24) 		1.25 4.19% 3,071,709 -200,645 -6.7
28.38
34.79
30.50
36 tháng
(2023-10-02) 		10.67 52.51% 4,367,825 -217,624 -7.3
20.33
34.79
30.50
60 tháng
(2021-10-11) 		6.43 26.16% 5,897,830 -235,074 -7.9
17.61
34.79
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
20.48
 0 20.48 20.48 20.48 0 0 0
01/02/2023
20.55
 500 20.48 20.55 20.48 0 0 0
31/01/2023
20.55
 100 20.55 20.55 20.55 0 0 0
30/01/2023
20.62
 0 20.62 20.62 20.62 0 0 0
27/01/2023
20.62
 1,000 20.62 20.62 20.62 0 0 0
19/01/2023
21.94
 0 21.94 21.94 21.94 0 0 0
18/01/2023
21.94
 100 21.94 21.94 21.94 0 0 0
17/01/2023
20.18
 0 20.18 20.18 20.18 0 0 0
16/01/2023
20.18
 0 20.18 20.18 20.18 0 0 0
13/01/2023
20.18
 0 20.18 20.18 20.18 0 0 0
12/01/2023
20.18
 100 20.18 20.18 20.18 0 0 0
11/01/2023
19.67
 0 19.67 19.67 19.67 0 0 0
10/01/2023
19.67
 0 19.67 19.67 19.67 0 0 0
09/01/2023
19.67
 0 19.67 19.67 19.67 0 0 0
06/01/2023
19.82
 900 19.60 19.82 19.60 0 0 0
05/01/2023
19.30
 0 19.30 19.30 19.30 0 0 0
04/01/2023
17.61
 2,900 20.18 20.18 17.61 0 0 0
03/01/2023
20.33
 500 20.33 20.33 20.33 0 0 0
30/12/2022
20.55
 0 20.48 20.48 20.48 0 0 0
29/12/2022
20.55
 4,900 20.18 20.55 20.18 0 0 0
28/12/2022
19.96
 2,400 19.96 19.96 19.82 0 0 0
27/12/2022
19.96
 0 19.96 19.96 19.96 0 0 0
26/12/2022
20.18
 5,700 19.82 20.18 19.82 0 0 0
23/12/2022
20.55
 8,500 20.40 20.55 20.40 0 0 0
22/12/2022
19.82
 0 19.82 19.82 19.82 0 0 0
21/12/2022
19.82
 500 19.82 19.82 19.82 0 0 0
20/12/2022
20.55
 0 20.55 20.55 20.55 0 0 0
19/12/2022
20.55
 0 20.55 20.55 20.55 0 0 0
16/12/2022
20.55
 0 20.55 20.55 20.55 0 0 0
15/12/2022
20.55
 0 20.55 20.55 20.55 0 0 0
14/12/2022
20.55
 0 20.55 20.55 20.55 0 0 0
13/12/2022
20.55
 6,000 20.55 20.55 20.55 0 0 0
12/12/2022
20.55
 0 20.55 20.55 20.55 0 0 0
09/12/2022
20.55
 1,000 20.55 20.55 20.55 0 0 0
08/12/2022
20.18
 100 20.18 20.18 20.18 0 0 0
07/12/2022
19.74
 0 19.74 19.74 19.74 0 0 0
06/12/2022
20.40
 300 19.45 20.40 19.45 0 0 0
05/12/2022
20.18
 3,400 20.55 20.55 19.45 200 0 0.0
02/12/2022
20.40
 500 20.40 20.40 20.40 0 0 0
01/12/2022
20.55
 2,900 20.18 20.55 20.18 0 0 0
30/11/2022
21.28
 1,300 21.50 21.50 21.28 0 0 0
29/11/2022
20.62
 0 20.62 20.62 20.62 0 0 0
28/11/2022
20.18
 1,600 21.65 21.65 20.18 0 0 0
25/11/2022
19.89
 3,800 19.89 19.89 19.89 0 0 0
24/11/2022
19.89
 0 19.89 19.89 19.89 0 0 0
23/11/2022
19.82
 7,413 20.18 20.18 19.82 0 0 0
22/11/2022
21.28
 500 21.28 21.28 21.28 0 0 0
21/11/2022
19.82
 6,200 22.02 22.02 19.82 0 0 0
18/11/2022
20.55
 6,000 20.18 20.55 19.82 0 0 0
17/11/2022
19.82
 12,200 22.02 22.02 19.08 0 0 0
16/11/2022
19.08
 22,000 19.82 20.92 19.08 0 0 0
15/11/2022
21.43
 2,300 20.99 21.65 17.91 0 0 0
14/11/2022
20.99
 0 20.99 20.99 20.99 0 0 0
11/11/2022
21.21
 3,100 20.92 21.21 20.92 0 0 0
10/11/2022
20.55
 2,111 19.82 20.99 19.82 0 0 0
09/11/2022
20.55
 1,000 21.65 21.65 20.55 0 0 0
08/11/2022
21.87
 100 21.87 21.87 21.87 0 0 0
07/11/2022
21.72
 0 21.72 21.72 21.72 0 0 0
04/11/2022
21.72
 0 21.72 21.72 21.72 0 0 0
03/11/2022
21.94
 2,300 21.65 21.94 21.65 0 0 0
02/11/2022
21.14
 400 21.28 21.28 21.14 0 0 0
01/11/2022
21.28
 9,101 20.62 21.28 20.62 0 8,900 -0.3
31/10/2022
20.62
 3,100 20.62 20.62 20.62 0 3,100 -0.1
28/10/2022
22.75
 0 22.60 22.60 22.60 0 0 0
27/10/2022
22.75
 200 22.38 22.75 22.38 0 0 0
26/10/2022
23.12
 0 23.12 23.12 23.12 0 0 0
25/10/2022
23.12
 100 23.12 23.12 23.12 0 0 0
24/10/2022
22.75
 0 22.75 22.75 22.75 0 0 0
21/10/2022
22.75
 0 22.75 22.75 22.75 0 0 0
20/10/2022
22.75
 0 22.75 22.75 22.75 0 0 0
19/10/2022
22.75
 1,000 22.75 22.75 22.75 0 0 0
18/10/2022
23.12
 2,200 23.12 23.12 23.12 0 0 0
17/10/2022
23.12
 0 23.12 23.12 23.12 0 0 0
14/10/2022
23.12
 0 23.12 23.12 23.12 0 0 0
13/10/2022
23.12
 0 23.12 23.12 23.12 0 0 0
12/10/2022
23.12
 0 23.12 23.12 23.12 0 0 0
11/10/2022
23.12
 0 23.12 23.12 23.12 0 0 0
10/10/2022
23.12
 200 23.12 23.12 23.12 0 0 0
07/10/2022
23.12
 0 23.12 23.12 23.12 0 0 0
06/10/2022
23.12
 2 23.12 23.12 23.12 0 0 0
05/10/2022
23.12
 0 23.12 23.12 23.12 0 0 0
04/10/2022
23.12
 1 23.12 23.12 23.12 0 0 0
03/10/2022
23.12
 110 23.12 23.12 23.12 0 0 0
30/09/2022
22.38
 1,004 22.38 22.38 22.38 0 0 0
29/09/2022
23.12
 100 23.12 23.12 23.12 0 0 0
28/09/2022
23.12
 4 23.12 23.12 23.12 0 0 0
27/09/2022
23.12
 200 23.12 23.12 23.12 0 0 0
26/09/2022
22.53
 20,060 23.49 23.49 22.53 0 0 0
23/09/2022
23.34
 200 23.34 23.34 23.34 0 0 0
22/09/2022
23.12
 1,500 23.49 23.49 23.12 0 0 0
21/09/2022
23.12
 500 23.12 23.12 23.12 0 0 0
20/09/2022
23.49
 53 23.49 23.49 23.49 0 0 0
19/09/2022
23.49
 200 23.49 23.49 23.49 0 0 0
16/09/2022
23.49
 20,624 23.49 23.49 23.49 0 0 0
15/09/2022
23.49
 0 23.49 23.49 23.49 0 0 0
14/09/2022
23.49
 10,114 23.49 23.49 23.49 0 0 0
13/09/2022
23.49
 6,000 23.49 23.49 23.49 0 0 0
12/09/2022
23.49
 25,000 23.63 23.63 23.49 0 0 0
09/09/2022
23.49
 7,600 23.49 23.49 23.49 0 0 0
08/09/2022
23.49
 3,400 23.49 23.49 23.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |