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)
23/12/2020
24.46
 1,937 24.46 24.46 24.46 0 0 0
22/12/2020
24.46
 100 24.46 24.46 23.76 0 0 0
21/12/2020
24.39
 5,604 24.46 24.46 20.83 0 0 0
18/12/2020
24.46
 3,100 24.46 24.46 23.06 2,300 0 0.1
17/12/2020
24.46
 1,020 24.46 24.46 24.46 0 0 0
16/12/2020
24.46
 2,100 24.60 24.60 24.46 0 0 0
15/12/2020
24.60
 100 24.60 24.60 24.60 0 0 0
14/12/2020
24.53
 710 24.60 24.60 20.97 0 0 0
11/12/2020
24.60
 100 24.60 24.60 24.60 0 0 0
10/12/2020
24.46
 1,610 24.60 24.60 24.46 0 0 0
09/12/2020
24.60
 3,514 24.67 24.67 24.60 0 0 0
08/12/2020
24.60
 2,200 24.60 24.60 23.06 0 0 0
07/12/2020
24.60
 1,700 24.60 24.60 24.60 0 0 0
04/12/2020
24.60
 4,200 24.60 24.60 24.60 1,800 0 0.1
03/12/2020
24.67
 1,800 24.60 24.67 23.06 0 0 0
02/12/2020
24.46
 300 24.67 24.67 24.46 0 0 0
01/12/2020
24.60
 3,500 24.67 24.67 23.76 3,300 0 0.1
30/11/2020
24.60
 5,310 24.67 24.67 24.46 2,000 0 0.1
27/11/2020
24.81
 2,000 24.60 24.81 24.46 0 0 0
26/11/2020
24.74
 0 24.74 24.74 24.74 0 0 0
25/11/2020
24.74
 0 24.74 24.74 24.74 0 0 0
24/11/2020
24.74
 100 24.74 24.74 21.04 0 0 0
23/11/2020
24.67
 0 24.67 24.67 24.67 0 0 0
20/11/2020
24.67
 0 24.67 24.67 24.67 0 0 0
19/11/2020
24.74
 200 24.60 24.74 20.97 0 0 0
18/11/2020
24.67
 7,558 24.60 24.67 24.60 1,500 0 0.1
17/11/2020
24.53
 1,500 24.67 24.67 24.53 0 0 0
16/11/2020
24.46
 5,000 24.46 24.46 24.46 0 0 0
13/11/2020
23.76
 7 23.76 23.76 23.76 0 0 0
12/11/2020
23.76
 2,540 23.76 23.76 20.69 0 0 0
11/11/2020
24.32
 87 24.32 24.32 24.32 0 0 0
10/11/2020
24.32
 0 24.32 24.32 24.32 0 0 0
09/11/2020
24.39
 3,700 20.83 24.46 20.83 0 100 -0.0
06/11/2020
24.46
 3,000 24.46 24.46 24.46 1,500 0 0.1
05/11/2020
24.46
 1,500 24.46 24.46 24.46 0 0 0
04/11/2020
24.46
 1,000 20.69 24.81 20.69 0 100 -0.0
03/11/2020
24.32
 1,700 24.32 24.32 24.32 1,000 0 0.0
02/11/2020
24.32
 2,400 24.46 24.81 24.32 0 0 0
30/10/2020
24.53
 0 24.53 24.53 24.53 0 0 0
29/10/2020
24.53
 1,030 24.46 24.53 24.46 0 0 0
28/10/2020
24.81
 1,800 24.46 24.81 24.46 1,400 0 0.0
27/10/2020
24.53
 700 24.53 24.53 24.46 0 0 0
26/10/2020
24.81
 300 24.81 24.81 24.81 0 0 0
23/10/2020
24.67
 0 24.67 24.67 24.67 0 0 0
22/10/2020
24.60
 1,000 24.67 24.67 24.60 0 0 0
21/10/2020
24.60
 400 23.83 24.60 23.83 0 100 -0.0
20/10/2020
24.81
 1,000 24.81 24.81 24.81 500 0 0.0
19/10/2020
24.81
 500 24.81 24.81 24.81 0 0 0
16/10/2020
25.16
 0 25.16 25.16 25.16 0 0 0
15/10/2020
25.16
 500 25.16 25.16 25.16 0 0 0
14/10/2020
25.16
 700 25.09 25.16 25.09 0 0 0
13/10/2020
24.95
 0 24.95 24.95 24.95 0 0 0
12/10/2020
24.95
 0 24.95 24.95 24.95 0 0 0
09/10/2020
24.95
 0 24.95 24.95 24.95 0 0 0
08/10/2020
24.81
 500 25.09 25.09 20.97 0 0 0
07/10/2020
24.81
 1,000 24.46 24.81 24.46 0 0 0
06/10/2020
24.46
 0 24.46 24.46 24.46 0 0 0
05/10/2020
24.46
 0 24.46 24.46 24.46 0 0 0
02/10/2020
24.46
 200 24.46 24.46 24.46 0 0 0
01/10/2020
24.46
 1,711 24.46 24.46 24.46 1,700 0 0.1
30/09/2020
24.46
 5,400 24.46 24.46 24.46 1,600 0 0.1
29/09/2020
24.46
 2,300 24.46 24.46 24.46 700 0 0.0
28/09/2020
25.16
 200 25.16 25.16 21.39 0 0 0
25/09/2020
25.16
 100 25.16 25.16 25.16 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/281 (Volume + 2.81%, Ratio=0.03)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.69 (Volume + 9.69%, Ratio=0.10)
24/09/2020
25.16
 500 25.16 25.16 25.16 0 0 0
23/09/2020
23.67
 0 23.67 23.67 23.67 0 0 0
22/09/2020
23.67
 500 23.67 23.67 22.67 0 0 0
21/09/2020
23.61
 3,700 23.61 23.61 20.50 0 0 0
18/09/2020
23.17
 2,700 23.23 23.23 22.99 0 0 0
17/09/2020
23.48
 0 23.48 23.48 23.48 0 0 0
16/09/2020
23.48
 0 23.48 23.48 23.48 0 0 0
15/09/2020
23.48
 1,000 23.48 23.48 23.48 1,000 0 0.0
14/09/2020
24.23
 2,000 23.48 24.23 23.48 1,000 0 0.0
11/09/2020
23.48
 2,600 23.92 24.23 23.48 1,600 0 0.1
10/09/2020
23.48
 1,600 23.30 23.48 23.30 0 0 0
09/09/2020
22.86
 51 22.86 22.86 22.86 600 0 0.0
08/09/2020
22.86
 600 22.86 22.86 20.50 600 0 0.0
07/09/2020
22.86
 650 22.86 22.86 20.50 0 0 0
04/09/2020
22.43
 100 22.43 22.43 20.19 0 0 0
03/09/2020
22.36
 0 22.36 22.36 22.36 0 0 0
01/09/2020
22.36
 600 22.36 22.36 22.36 0 0 0
31/08/2020
22.67
 800 22.67 22.67 22.67 0 0 0
28/08/2020
22.36
 0 22.36 22.36 22.36 0 0 0
27/08/2020
22.36
 1 22.36 22.36 22.36 0 0 0
26/08/2020
22.36
 100 22.36 22.36 22.36 0 0 0
25/08/2020
19.94
 60 19.94 19.94 19.94 0 0 0
24/08/2020
19.94
 500 19.94 19.94 19.94 0 0 0
21/08/2020
22.36
 0 22.36 22.36 22.36 0 0 0
20/08/2020
22.36
 700 22.36 22.36 20.50 0 700 -0.0
19/08/2020
22.36
 1,201 22.36 22.36 22.36 0 300 -0.0
18/08/2020
22.36
 700 19.88 22.99 19.01 0 0 0
17/08/2020
22.36
 500 22.36 22.36 22.36 0 0 0
14/08/2020
22.36
 500 22.36 22.36 19.01 0 0 0
13/08/2020
22.36
 1,300 21.74 22.36 21.74 0 0 0
12/08/2020
22.67
 800 22.67 22.67 19.32 0 0 0
11/08/2020
22.67
 0 22.67 22.67 22.67 0 0 0
10/08/2020
22.67
 0 22.67 22.67 22.67 0 0 0
07/08/2020
22.67
 0 22.67 22.67 22.67 0 0 0
06/08/2020
22.67
 300 22.67 22.67 19.26 0 0 0
05/08/2020
22.05
 0 22.05 22.05 22.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |