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)
24/08/2021
25.25
 900 25.25 25.25 25.25 900 0 0.0
23/08/2021
25.10
 2,900 25.10 25.17 25.10 0 0 0
20/08/2021
25.10
 8,800 25.10 25.10 25.10 0 0 0
19/08/2021
24.59
 1,000 24.59 24.59 24.59 0 0 0
18/08/2021
25.10
 0 25.10 25.10 25.10 0 0 0
17/08/2021
25.10
 0 25.10 25.10 25.10 0 0 0
16/08/2021
25.10
 1,100 25.10 25.10 25.10 0 0 0
13/08/2021
25.10
 0 25.10 25.10 25.10 0 0 0
12/08/2021
25.10
 200 25.10 25.10 21.34 0 0 0
11/08/2021
25.10
 1,900 25.25 25.25 25.10 0 0 0
10/08/2021
25.10
 2,500 25.10 25.10 25.10 0 0 0
09/08/2021
25.10
 1,200 25.32 25.32 25.10 0 0 0
06/08/2021
25.25
 800 25.25 25.25 25.25 0 0 0
05/08/2021
25.32
 5,600 25.32 25.32 25.25 0 2,500 -0.1
04/08/2021
25.25
 500 25.25 25.25 25.25 0 500 -0.0
03/08/2021
25.25
 900 25.25 25.25 25.25 0 0 0
02/08/2021
25.32
 700 25.53 25.53 25.32 0 0 0
30/07/2021
25.68
 500 25.68 25.68 25.68 0 500 -0.0
29/07/2021
25.68
 1,700 25.68 25.68 25.68 0 0 0
28/07/2021
25.25
 200 25.25 25.25 25.25 0 0 0
27/07/2021
25.17
 969 25.03 25.17 25.03 0 0 0
26/07/2021
24.96
 2,500 24.96 24.96 24.96 0 0 0
23/07/2021
24.96
 200 24.96 24.96 24.96 0 0 0
22/07/2021
25.03
 1,400 24.59 25.03 24.59 0 0 0
21/07/2021
24.96
 0 24.96 24.96 24.96 0 0 0
20/07/2021
24.96
 0 24.96 24.96 24.96 0 0 0
19/07/2021
24.96
 1,000 24.96 24.96 24.96 0 0 0
16/07/2021
25.32
 5,800 25.32 25.32 25.32 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/07/2021
25.68
 100 25.68 25.68 25.68 0 0 0
14/07/2021
24.81
 100 24.81 24.81 21.91 0 0 0
13/07/2021
23.33
 100 23.33 23.33 23.33 0 0 0
12/07/2021
24.81
 0 24.81 24.81 24.81 0 0 0
09/07/2021
24.81
 0 24.81 24.81 24.81 0 0 0
08/07/2021
24.81
 0 24.81 24.81 24.81 0 0 0
07/07/2021
24.81
 0 24.81 24.81 24.81 0 0 0
06/07/2021
24.74
 3,100 24.88 24.88 24.74 0 0 0
05/07/2021
24.74
 1,300 24.60 24.88 24.60 0 400 -0.0
02/07/2021
24.60
 843 25.02 25.02 24.60 0 0 0
01/07/2021
24.88
 126 24.88 24.88 24.88 0 0 0
30/06/2021
25.02
 100 25.02 25.02 25.02 0 0 0
29/06/2021
25.02
 100 25.02 25.09 25.02 0 0 0
28/06/2021
25.16
 100 25.16 25.16 25.16 0 0 0
25/06/2021
25.02
 143 25.02 25.02 25.02 0 0 0
24/06/2021
25.09
 3,900 25.02 25.09 25.02 0 0 0
23/06/2021
24.95
 1,800 24.95 24.95 24.95 0 0 0
22/06/2021
25.24
 800 24.53 25.24 24.53 0 0 0
21/06/2021
24.74
 700 24.74 25.09 24.74 0 0 0
18/06/2021
24.74
 1,000 24.74 24.74 24.74 0 0 0
17/06/2021
25.31
 2,900 24.03 25.31 24.03 0 0 0
16/06/2021
24.81
 2,500 24.74 24.81 24.74 0 0 0
15/06/2021
24.74
 300 24.74 24.74 24.74 0 0 0
14/06/2021
24.74
 1,500 24.46 24.74 24.39 0 0 0
11/06/2021
25.02
 503 25.02 25.02 25.02 0 0 0
10/06/2021
24.03
 323 24.39 24.39 24.03 0 0 0
09/06/2021
21.42
 100 21.42 21.42 21.42 0 100 -0.0
08/06/2021
25.09
 103 25.09 25.09 25.09 0 3 -0.0
07/06/2021
24.39
 800 21.06 24.39 21.06 0 100 -0.0
04/06/2021
24.74
 1,000 24.74 24.74 24.74 1,000 0 0.0
03/06/2021
24.74
 7,300 24.74 24.74 24.74 6,300 0 0.2
02/06/2021
24.74
 4,510 24.74 24.74 24.74 0 0 0
01/06/2021
24.53
 2,100 24.60 24.74 24.53 500 0 0.0
31/05/2021
24.46
 1,800 24.88 24.88 24.03 0 0 0
28/05/2021
25.09
 100 25.09 25.09 23.33 0 0 0
27/05/2021
24.39
 1,132 21.06 24.39 21.06 0 100 -0.0
26/05/2021
24.74
 400 24.74 24.74 24.74 400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |