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) 		-0.30 -0.88% 95,200 0 0
32.50
34.50
33.60
2 tháng
(2026-01-19) 		0 0% 145,300 100 0.0
32.50
34.50
33.60
3 tháng
(2025-12-18) 		0.20 0.60% 233,700 100 0.0
32.50
35
33.60
6 tháng
(2025-09-19) 		1.45 4.49% 516,300 -2,000 -0.1
29.24
35
33.60
12 tháng
(2025-03-24) 		1.16 3.56% 1,309,300 -5,800 -0.2
29.24
35.85
33.60
24 tháng
(2024-03-28) 		8.39 33.15% 3,372,310 -222,325 -7.3
24.19
35.85
33.60
36 tháng
(2023-04-03) 		12.91 62.06% 4,053,113 -219,594 -7.2
19.74
35.85
33.60
60 tháng
(2021-04-13) 		7.90 30.62% 5,462,941 -197,077 -6.4
18.15
35.85
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/01/2022
25.10
 0 25.10 25.10 25.10 0 0 0
12/01/2022
25.10
 0 25.10 25.10 25.10 0 0 0
11/01/2022
25.10
 520 25.10 25.10 25.10 0 0 0
10/01/2022
25.10
 1,923 25.10 25.10 25.10 0 0 0
07/01/2022
25.10
 4,000 25.10 25.10 25.10 0 0 0
06/01/2022
25.10
 5,520 25.10 25.10 25.10 0 0 0
05/01/2022
25.47
 10,404 25.17 25.47 25.10 0 0 0
04/01/2022: Cổ tức tiền mặt tỉ lệ: 7%
04/01/2022
25.10
 11,700 25.61 25.61 25.10 900 0 0.0
31/12/2021
25.25
 0 25.25 25.25 25.25 0 0 0
30/12/2021
25.10
 3,000 25.32 25.32 25.10 0 0 0
29/12/2021
25.32
 2,100 25.32 25.32 25.32 0 0 0
28/12/2021
25.32
 3,400 25.32 25.32 25.32 0 0 0
27/12/2021
25.17
 300 25.17 25.17 25.17 0 0 0
24/12/2021
25.82
 0 25.82 25.82 25.82 0 0 0
23/12/2021
25.82
 200 25.82 25.82 25.82 0 0 0
22/12/2021
25.32
 0 25.32 25.32 25.32 0 0 0
21/12/2021
25.32
 8,000 25.32 25.32 25.32 0 0 0
20/12/2021
25.32
 1,000 25.32 25.32 25.32 0 0 0
17/12/2021
25.32
 0 25.32 25.32 25.32 0 0 0
16/12/2021
25.32
 13,100 25.39 25.39 25.32 0 0 0
15/12/2021
25.32
 6,600 25.68 25.68 25.32 400 0 0.0
14/12/2021
25.32
 4,200 26.04 26.04 25.32 0 0 0
13/12/2021
25.68
 12,949 25.32 25.68 24.96 0 0 0
10/12/2021
25.32
 7,900 25.32 25.32 24.96 6,400 0 0.2
09/12/2021
25.25
 0 25.25 25.25 25.25 0 0 0
08/12/2021
25.32
 1,200 25.32 25.32 25.10 200 0 0.0
07/12/2021
25.32
 9,000 25.32 25.32 25.32 0 0 0
06/12/2021
25.32
 5,300 25.68 25.68 25.32 0 0 0
03/12/2021
25.32
 0 25.32 25.32 25.32 0 0 0
02/12/2021
25.32
 2,100 25.32 25.32 25.32 0 0 0
01/12/2021
25.32
 2,200 25.32 25.32 25.32 0 0 0
30/11/2021
25.32
 2,600 25.32 25.32 25.32 0 0 0
29/11/2021
25.39
 7,637 26.04 26.04 25.39 700 0 0.0
26/11/2021
25.39
 4,000 25.32 25.39 25.32 4,000 0 0.1
25/11/2021
25.39
 1,400 25.32 25.39 25.32 300 0 0.0
24/11/2021
25.32
 4,900 25.32 25.32 24.59 0 0 0
23/11/2021
25.32
 6,021 25.32 25.32 25.32 0 0 0
22/11/2021
25.32
 11,500 25.32 25.32 25.32 0 0 0
19/11/2021
25.32
 15,900 25.32 25.32 25.32 0 0 0
18/11/2021
25.53
 5,200 25.32 25.53 23.15 0 0 0
17/11/2021
25.32
 8,900 25.32 25.32 25.32 0 0 0
16/11/2021
25.53
 6,100 25.32 25.53 24.96 0 0 0
15/11/2021
25.32
 7,600 25.32 25.32 25.32 0 0 0
12/11/2021
25.32
 1,516 25.32 25.32 25.17 0 0 0
11/11/2021
25.32
 4,000 25.32 25.32 25.32 0 0 0
10/11/2021
25.32
 2,900 25.32 25.32 25.32 0 0 0
09/11/2021
25.32
 55,442 25.32 25.32 25.32 0 2,200 -0.1
08/11/2021
25.32
 71,000 25.32 25.32 25.32 0 8,400 -0.3
05/11/2021
25.32
 2,100 25.32 25.32 24.96 0 80 -0.0
04/11/2021
25.32
 5,000 25.32 25.32 25.32 0 0 0
03/11/2021
25.32
 17,000 25.39 25.39 25.32 0 0 0
02/11/2021
25.32
 21,200 25.32 25.32 25.32 0 0 0
01/11/2021
25.32
 6,200 25.32 25.32 25.32 0 0 0
29/10/2021
25.82
 26,040 24.96 25.82 24.96 0 0 0
28/10/2021
24.96
 5,100 25.03 25.03 24.96 0 0 0
27/10/2021
24.96
 30,700 25.10 25.32 24.96 0 30,700 -1.1
26/10/2021
25.68
 13,710 25.32 25.68 24.96 0 0 0
25/10/2021
25.32
 18,000 26.04 26.04 25.32 0 0 0
22/10/2021
25.32
 10,000 25.32 25.32 25.32 0 0 0
21/10/2021
25.39
 10,315 25.32 25.39 21.63 0 0 0
20/10/2021
25.39
 7,000 25.32 25.39 25.32 0 0 0
19/10/2021
25.39
 8,900 25.32 25.39 25.32 0 0 0
18/10/2021
25.32
 8,841 25.25 25.68 24.96 0 0 0
15/10/2021
25.32
 11,000 25.32 25.32 25.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |