CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.80
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
(2026-05-19) 		-0.30 -0.88% 89,800 0 0
33.50
34
33.70
2 tháng
(2026-04-20) 		-0.30 -0.88% 163,500 0 0
33.50
34.50
33.70
3 tháng
(2026-03-20) 		0.20 0.60% 251,600 1,500 0.1
33
34.80
33.70
6 tháng
(2025-12-22) 		-0.30 -0.88% 467,200 1,600 0.1
32.50
35
33.70
12 tháng
(2025-06-23) 		2.13 6.74% 1,273,000 -500 -0.0
29.24
35.85
33.70
24 tháng
(2024-06-28) 		6.47 23.76% 3,245,333 -223,145 -7.3
27.23
35.85
33.70
36 tháng
(2023-07-04) 		12.53 59.17% 4,209,743 -218,024 -7.2
20.17
35.85
33.70
60 tháng
(2021-07-14) 		8.89 35.83% 5,597,539 -240,374 -8.0
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)
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
21/01/2022
25.25
 0 25.25 25.25 25.25 0 0 0
20/01/2022
25.25
 100 25.25 25.25 25.25 0 0 0
19/01/2022
25.69
 0 25.69 25.69 25.69 0 0 0
18/01/2022
25.69
 0 25.69 25.69 25.69 0 0 0
17/01/2022
25.69
 100 24.88 25.69 25.69 0 0 0
14/01/2022
24.88
 500 24.88 24.88 24.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |