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) 		0.50 1.47% 95,000 0 0
32.50
34.50
33.70
2 tháng
(2026-01-16) 		0.30 0.88% 146,200 100 0.0
32.50
34.50
33.70
3 tháng
(2025-12-17) 		0.30 0.88% 234,100 100 0.0
32.50
35
33.70
6 tháng
(2025-09-18) 		2.35 7.30% 534,700 -2,000 -0.1
29.24
35
33.70
12 tháng
(2025-03-24) 		1.96 6.02% 1,309,100 -5,800 -0.2
29.24
35.85
33.70
24 tháng
(2024-03-27) 		9.59 38.51% 3,381,717 -222,325 -7.3
24.19
35.85
33.70
36 tháng
(2023-04-03) 		13.71 65.91% 4,052,913 -219,594 -7.2
19.74
35.85
33.70
60 tháng
(2021-04-12) 		8.70 33.72% 5,462,841 -197,077 -6.4
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)
25/05/2021
24.74
 400 24.74 24.74 24.74 0 0 0
24/05/2021
24.74
 4,633 24.03 24.74 24.03 0 0 0
21/05/2021
24.32
 2,800 24.39 24.74 24.32 0 0 0
20/05/2021
24.74
 1,300 24.74 24.74 24.74 0 0 0
19/05/2021
24.95
 0 24.95 24.95 24.95 0 0 0
18/05/2021
24.81
 200 25.09 25.09 24.81 0 0 0
17/05/2021
24.74
 200 24.88 24.88 24.74 0 0 0
14/05/2021
25.02
 0 25.02 25.02 25.02 0 0 0
13/05/2021
25.02
 100 25.02 25.02 25.02 0 0 0
12/05/2021
24.88
 100 24.88 24.88 24.74 0 0 0
11/05/2021
24.74
 800 24.74 24.74 24.74 0 0 0
10/05/2021
24.03
 1,100 24.74 24.74 24.03 0 0 0
07/05/2021
24.74
 700 25.16 25.16 23.33 0 0 0
06/05/2021
24.74
 5,100 24.81 24.81 23.33 5,000 0 0.2
05/05/2021
24.74
 9,003 24.81 24.81 24.74 2,100 0 0.1
04/05/2021
24.81
 3,400 25.02 25.09 24.81 2,800 0 0.1
29/04/2021
25.02
 8,900 25.09 25.09 25.02 7,000 0 0.2
28/04/2021
25.09
 1,600 25.09 25.09 24.03 1,600 0 0.1
27/04/2021
25.09
 7,900 25.09 25.09 25.09 5,500 0 0.2
26/04/2021
25.09
 7,700 25.09 25.09 25.09 4,200 0 0.1
23/04/2021
25.09
 2,100 25.45 25.45 25.09 0 0 0
22/04/2021
25.45
 4,183 25.59 25.59 21.70 4,000 0 0.1
20/04/2021
25.59
 700 25.09 25.59 25.09 0 0 0
19/04/2021
25.59
 1,100 25.45 25.59 25.45 100 0 0.0
16/04/2021
25.45
 5,000 25.45 25.45 23.33 5,000 0 0.2
15/04/2021
25.45
 6,000 25.45 25.45 25.45 0 0 0
14/04/2021
25.73
 2,000 25.73 25.73 25.73 0 0 0
13/04/2021
25.80
 0 25.80 25.80 25.80 0 0 0
12/04/2021
25.80
 100 25.80 25.80 24.74 0 0 0
09/04/2021
25.73
 0 25.73 25.73 25.73 0 0 0
08/04/2021
25.73
 4,200 25.66 25.73 25.66 0 500 -0.0
07/04/2021
25.45
 1,400 25.80 25.80 25.45 0 0 0
06/04/2021
25.38
 1,600 25.31 25.59 25.31 0 100 -0.0
05/04/2021
25.45
 5,000 25.16 25.45 25.16 3,000 0 0.1
02/04/2021
25.16
 1,500 25.38 25.38 25.16 1,000 0 0.0
01/04/2021
25.45
 724 25.45 25.45 25.45 0 0 0
31/03/2021
25.09
 9,300 25.45 25.45 25.09 2,000 200 0.1
30/03/2021
25.09
 11,400 25.09 25.09 23.33 800 0 0.0
29/03/2021
25.45
 182 25.45 25.45 24.74 0 0 0
26/03/2021
25.09
 0 25.09 25.09 25.09 0 0 0
25/03/2021
25.09
 400 25.09 25.09 24.39 0 0 0
24/03/2021
26.86
 102 26.86 26.86 24.39 0 0 0
23/03/2021
25.09
 530 25.09 25.09 25.09 0 0 0
22/03/2021
25.09
 3,220 25.09 25.09 25.09 0 0 0
19/03/2021
25.09
 6,050 25.09 25.09 25.09 0 0 0
18/03/2021
24.74
 77,309 24.74 24.74 24.74 68,200 0 2.4
17/03/2021
25.09
 1,800 25.09 25.09 25.09 0 0 0
16/03/2021
24.74
 18,954 24.74 24.74 24.74 0 0 0
15/03/2021
25.31
 100 25.31 25.31 25.31 0 0 0
12/03/2021
24.74
 4,979 22.83 24.74 22.83 0 0 0
11/03/2021
24.60
 13,300 24.81 24.88 24.60 0 0 0
10/03/2021
25.09
 100 25.09 25.09 25.09 0 0 0
09/03/2021
24.81
 1,300 25.09 25.09 24.81 800 0 0.0
08/03/2021
25.02
 1,000 25.09 25.09 25.02 0 0 0
05/03/2021
25.09
 0 25.09 25.09 25.09 0 0 0
04/03/2021
25.09
 100 25.09 25.09 25.09 0 0 0
03/03/2021
24.81
 4,800 25.09 25.09 21.28 0 0 0
02/03/2021
25.02
 1,704 24.74 25.02 21.06 0 0 0
01/03/2021
24.74
 2,200 24.74 24.74 21.42 0 0 0
26/02/2021
25.16
 100 25.16 25.16 25.16 0 0 0
25/02/2021
24.95
 0 24.95 24.95 24.95 0 0 0
24/02/2021
24.81
 3,400 25.31 25.31 21.49 0 0 0
23/02/2021
25.31
 4,100 25.16 25.31 24.74 0 0 0
22/02/2021
25.16
 300 25.24 25.24 25.16 0 0 0
19/02/2021
24.95
 3,300 25.02 25.02 21.06 0 0 0
18/02/2021
24.74
 4,100 24.74 24.74 24.74 0 0 0
17/02/2021
24.74
 9,100 25.31 25.31 24.74 0 0 0
09/02/2021
24.74
 8,000 24.74 24.74 24.74 0 0 0
08/02/2021
25.59
 100 24.81 25.59 25.59 0 0 0
05/02/2021
24.81
 3,100 25.80 25.80 21.63 0 0 0
04/02/2021
25.45
 0 25.45 25.45 25.45 0 0 0
03/02/2021
25.52
 3,500 25.38 25.52 25.38 0 0 0
02/02/2021
25.31
 1,000 25.31 25.31 25.31 0 0 0
01/02/2021
25.31
 10,500 25.24 25.31 25.16 0 500 -0.0
29/01/2021
25.45
 5,300 25.16 25.45 25.02 0 1,000 -0.0
28/01/2021
24.67
 1,200 24.67 24.74 24.67 0 1,000 -0.0
27/01/2021
25.45
 100 25.45 25.45 25.45 0 0 0
26/01/2021
24.74
 8,800 24.53 24.74 24.46 2,000 0 0.1
25/01/2021
25.38
 4,100 25.45 25.45 25.38 1,000 0 0.0
22/01/2021
24.74
 1,350 25.45 25.45 24.74 0 0 0
21/01/2021
25.16
 100 25.16 25.16 24.39 0 0 0
20/01/2021
24.74
 3,400 24.46 25.02 24.46 2,300 0 0.1
19/01/2021
24.74
 0 24.74 24.74 24.74 0 0 0
18/01/2021
24.74
 7,600 24.67 24.74 24.67 7,600 0 0.3
15/01/2021
24.74
 1,500 24.74 24.74 21.06 0 0 0
14/01/2021
24.74
 2,300 25.38 25.38 24.39 0 0 0
13/01/2021
24.46
 6,120 24.46 24.46 24.46 6,000 0 0.2
12/01/2021
25.45
 2,000 25.45 25.45 25.45 1,900 0 0.1
11/01/2021: Cổ tức tiền mặt tỉ lệ: 4%
11/01/2021
25.02
 1,010 25.09 25.09 25.02 0 0 0
08/01/2021
24.74
 260 24.81 24.81 24.74 0 0 0
07/01/2021
24.53
 4,300 24.32 24.81 24.32 2,500 2,500 0.0
06/01/2021
24.81
 600 24.32 24.81 24.32 0 0 0
05/01/2021
24.53
 200 25.02 25.02 24.53 0 0 0
04/01/2021
24.81
 10,400 24.46 24.81 24.46 7,000 0 0.2
31/12/2020
24.46
 17,199 24.46 24.46 24.11 0 0 0
30/12/2020
24.46
 3,400 24.39 24.46 24.32 0 0 0
29/12/2020
24.18
 2,549 24.18 24.46 23.76 0 0 0
28/12/2020
24.18
 2,200 24.18 24.18 24.18 0 0 0
25/12/2020
24.18
 2,640 24.18 24.39 24.18 0 0 0
24/12/2020
24.18
 2,100 24.18 24.18 24.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |