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
(2026-05-20) 		-0.30 -0.88% 84,700 0 0
33.50
34
33.80
2 tháng
(2026-04-20) 		-0.30 -0.88% 163,500 0 0
33.50
34.50
33.80
3 tháng
(2026-03-23) 		0.50 1.51% 250,500 1,500 0.1
33
34.80
33.80
6 tháng
(2025-12-22) 		-0.30 -0.88% 467,200 1,600 0.1
32.50
35
33.80
12 tháng
(2025-06-24) 		2.03 6.41% 1,272,900 -500 -0.0
29.24
35.85
33.80
24 tháng
(2024-07-01) 		5.67 20.22% 3,238,233 -223,145 -7.3
27.83
35.85
33.80
36 tháng
(2023-07-05) 		12.45 58.60% 4,209,643 -218,024 -7.2
20.17
35.85
33.80
60 tháng
(2021-07-15) 		8.02 31.23% 5,597,439 -240,374 -8.0
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)
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
14/10/2021
25.32
 0 25.32 25.32 25.32 0 0 0
13/10/2021
25.32
 10,100 25.32 25.32 25.32 0 0 0
12/10/2021
25.32
 1,724 25.32 25.32 25.32 0 0 0
11/10/2021
25.32
 5,500 24.96 25.32 24.96 0 0 0
08/10/2021
25.32
 0 25.32 25.32 25.32 0 0 0
07/10/2021
25.32
 13,400 25.32 25.32 25.32 0 0 0
06/10/2021
24.96
 1,200 24.96 25.03 24.96 0 0 0
05/10/2021
26.04
 100 26.04 26.04 26.04 0 0 0
04/10/2021
23.15
 1,000 23.15 23.15 23.15 0 0 0
01/10/2021
24.96
 1,000 24.96 24.96 24.96 0 0 0
30/09/2021
24.96
 300 24.96 24.96 24.96 0 0 0
29/09/2021
24.96
 0 24.96 24.96 24.96 0 0 0
28/09/2021
24.96
 4,400 24.96 24.96 24.96 0 0 0
27/09/2021
24.81
 0 24.81 24.81 24.81 0 0 0
24/09/2021
24.81
 0 24.81 24.81 24.81 0 0 0
23/09/2021
24.74
 1,900 24.96 24.96 24.74 0 0 0
22/09/2021
24.96
 9,000 24.96 24.96 24.96 0 0 0
21/09/2021
25.25
 100 25.25 25.25 25.25 0 0 0
20/09/2021
25.03
 2,000 25.03 25.03 25.03 0 0 0
17/09/2021
24.88
 6,632 25.03 25.03 24.88 0 0 0
16/09/2021
24.96
 3,200 25.68 25.68 24.96 0 0 0
15/09/2021
25.32
 400 24.74 25.32 24.74 0 0 0
14/09/2021
24.74
 500 24.74 24.74 24.74 0 0 0
13/09/2021
24.96
 0 24.96 24.96 24.96 0 0 0
10/09/2021
24.96
 1,000 24.96 24.96 24.96 0 0 0
09/09/2021
24.96
 0 24.96 24.96 24.96 0 0 0
08/09/2021
24.96
 0 24.96 24.96 24.96 0 0 0
07/09/2021
24.96
 3,741 24.96 25.25 24.96 0 0 0
06/09/2021
25.10
 0 25.10 25.10 25.10 0 0 0
01/09/2021
25.25
 200 24.96 25.25 24.96 0 0 0
31/08/2021
25.03
 3,067 24.96 25.17 24.96 0 0 0
30/08/2021
25.32
 3,100 24.81 25.32 24.81 0 0 0
27/08/2021
24.59
 1,000 24.59 24.59 24.59 0 0 0
26/08/2021
25.68
 100 25.68 25.68 25.68 0 100 -0.0
25/08/2021
25.10
 2,000 25.10 25.10 25.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |