CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.50
-0.50
(-1.47%)
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
(2026-05-13) 		-0.20 -0.58% 105,400 0 0
33.60
34.20
34
2 tháng
(2026-04-13) 		-0.50 -1.45% 201,600 0 0
33.60
34.50
34
3 tháng
(2026-03-16) 		-0.50 -1.45% 288,600 1,500 0.1
33
34.80
34
6 tháng
(2025-12-15) 		-0.20 -0.58% 502,000 1,600 0.1
32.50
35
34
12 tháng
(2025-06-17) 		1.93 6.02% 1,375,600 -300 -0.0
29.24
35.85
34
24 tháng
(2024-06-24) 		6.77 24.86% 3,256,933 -223,145 -7.3
27.23
35.85
34
36 tháng
(2023-06-28) 		13.21 63.50% 4,209,809 -218,024 -7.2
20.17
35.85
34
60 tháng
(2021-07-08) 		9.19 37.04% 5,596,039 -240,374 -8.0
18.15
35.85
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
22.85
 0 22.85 22.85 22.85 0 0 0
08/06/2020
22.85
 0 22.85 22.85 22.85 0 0 0
05/06/2020
22.97
 1,200 22.79 22.97 20.06 0 0 0
04/06/2020
22.91
 0 22.91 22.91 22.91 0 0 0
03/06/2020
22.91
 0 22.91 22.91 22.91 0 0 0
02/06/2020
22.79
 300 23.10 23.10 22.79 0 0 0
01/06/2020
22.49
 600 22.61 22.61 22.49 0 0 0
29/05/2020
22.67
 1,800 23.10 23.10 22.49 0 0 0
28/05/2020
23.70
 100 23.70 23.70 21.58 0 0 0
27/05/2020
22.49
 500 22.49 22.49 22.49 0 0 0
26/05/2020
22.18
 0 22.18 22.18 22.18 0 0 0
25/05/2020
22.49
 1,000 21.88 22.49 21.88 0 0 0
22/05/2020
22.18
 500 21.88 22.18 21.88 0 0 0
21/05/2020
22.18
 543 22.18 22.18 22.18 0 0 0
20/05/2020
21.88
 500 21.88 21.88 21.88 0 0 0
19/05/2020
21.27
 600 21.39 21.39 21.27 0 0 0
18/05/2020
21.27
 400 21.27 21.27 18.11 0 0 0
15/05/2020
21.27
 100 21.27 21.27 21.27 0 0 0
14/05/2020
22.85
 1,100 22.85 22.85 22.85 0 1,100 -0.0
13/05/2020
22.85
 1,100 23.40 23.40 22.79 0 0 0
12/05/2020
21.27
 0 21.27 21.27 21.27 0 0 0
11/05/2020
21.27
 0 21.27 21.27 21.27 0 0 0
08/05/2020
21.27
 1 21.27 21.27 21.27 0 0 0
07/05/2020
21.27
 0 21.27 21.27 21.27 0 0 0
06/05/2020
21.27
 100 21.27 21.27 21.27 0 0 0
05/05/2020
23.10
 100 23.10 23.10 23.10 0 0 0
04/05/2020
23.04
 10,600 24.31 24.31 22.79 0 0 0
29/04/2020
23.10
 100 23.10 23.10 21.27 0 0 0
28/04/2020
22.37
 0 22.37 22.37 22.37 0 0 0
27/04/2020
22.37
 3,892 22.37 22.43 22.37 0 0 0
24/04/2020
21.88
 1,000 22.49 22.49 21.88 0 0 0
23/04/2020
22.49
 600 22.49 22.49 22.49 0 0 0
22/04/2020
22.49
 5,634 21.39 22.55 21.39 0 0 0
21/04/2020
22.79
 200 21.39 22.79 21.39 0 0 0
20/04/2020
23.10
 5,400 22.49 24.31 22.49 0 0 0
17/04/2020
21.39
 600 21.27 21.39 21.27 0 0 0
16/04/2020
21.27
 400 21.27 21.27 21.27 0 0 0
15/04/2020
21.27
 2,400 21.27 21.27 20.67 0 1,000 -0.0
14/04/2020
21.15
 300 21.21 21.27 17.99 0 0 0
13/04/2020
20.67
 1,300 23.64 23.64 20.48 0 0 0
10/04/2020
22.31
 200 22.31 22.31 17.69 0 0 0
09/04/2020
20.67
 500 20.67 21.15 20.67 0 0 0
08/04/2020
21.15
 400 21.27 21.27 21.09 0 0 0
07/04/2020
21.27
 0 21.27 21.27 21.27 0 0 0
06/04/2020
21.27
 1,900 21.27 21.27 21.27 0 0 0
03/04/2020
21.64
 34 21.64 21.64 21.64 0 34 -0.0
01/04/2020
21.27
 1,400 22.31 22.31 21.27 0 0 0
31/03/2020
20.67
 3,600 20.36 20.67 19.75 0 0 0
30/03/2020
20.67
 200 20.67 20.67 20.67 0 0 0
27/03/2020
21.52
 700 21.52 21.52 17.69 0 0 0
26/03/2020
20.67
 3,000 22.00 22.06 20.60 0 0 0
25/03/2020
20.67
 1,791 20.67 20.67 17.75 0 0 0
24/03/2020
20.67
 1,600 21.21 21.21 20.36 0 0 0
23/03/2020
19.45
 16,300 21.52 21.52 19.45 0 0 0
20/03/2020
21.09
 0 21.09 21.09 21.09 0 0 0
19/03/2020
20.67
 4,700 23.04 23.04 20.67 0 0 0
18/03/2020
22.37
 1,100 22.37 22.37 18.84 0 0 0
17/03/2020
22.37
 806 21.27 22.37 21.27 0 0 0
16/03/2020
21.27
 1,600 22.00 22.06 21.27 0 0 0
13/03/2020
21.27
 100 21.27 21.27 21.27 0 0 0
12/03/2020
22.43
 1,000 22.43 22.43 22.43 0 0 0
11/03/2020
21.27
 1,000 21.27 21.27 21.27 0 0 0
10/03/2020
23.46
 1,006 23.46 23.46 23.46 0 0 0
09/03/2020
21.21
 1,100 20.67 21.21 20.67 0 0 0
06/03/2020
21.09
 700 21.27 21.27 21.09 0 0 0
05/03/2020
22.18
 0 22.18 22.18 22.18 0 0 0
04/03/2020
21.27
 2,700 22.73 22.73 21.27 1,000 0 0.0
03/03/2020
21.27
 0 21.27 21.27 21.27 0 0 0
02/03/2020
21.27
 1,200 21.27 21.27 21.27 0 0 0
28/02/2020
24.19
 1,800 24.19 24.19 24.19 0 0 0
27/02/2020
21.58
 200 21.82 21.82 21.58 0 0 0
26/02/2020
22.12
 1,900 21.27 22.12 21.27 0 0 0
25/02/2020
21.88
 100 21.88 21.88 18.78 0 0 0
24/02/2020
21.88
 1,100 19.15 22.43 19.15 0 100 -0.0
21/02/2020
22.49
 100 22.49 22.49 22.49 0 0 0
20/02/2020
22.61
 0 22.61 22.61 22.61 0 0 0
19/02/2020
21.76
 1,711 23.34 23.34 20.67 0 0 0
18/02/2020
21.58
 3,400 21.58 21.58 21.58 3,100 0 0.1
17/02/2020
22.79
 1,100 22.79 22.79 21.27 0 0 0
14/02/2020
21.52
 500 21.52 21.52 21.52 0 0 0
13/02/2020
21.76
 7,705 21.52 21.76 21.27 4,000 0 0.1
12/02/2020
21.27
 3,300 21.52 21.88 21.27 2,100 0 0.1
11/02/2020
21.52
 2,100 24.13 24.13 18.29 0 0 0
10/02/2020
21.52
 1,000 21.52 21.52 21.52 0 0 0
07/02/2020
21.27
 5,800 22.85 22.85 21.27 0 0 0
06/02/2020
20.67
 7,200 21.27 21.27 20.67 0 0 0
05/02/2020
22.97
 800 22.97 22.97 22.97 0 0 0
04/02/2020
21.21
 3,113 20.91 21.21 20.67 0 0 0
03/02/2020
20.60
 4,507 18.96 20.67 18.84 0 1,107 -0.0
31/01/2020
20.06
 4,000 21.52 21.52 20.06 0 0 0
30/01/2020
21.88
 3,829 20.06 21.88 20.06 0 0 0
22/01/2020
20.06
 19,000 20.24 20.24 19.75 400 0 0.0
21/01/2020
20.67
 1,100 20.67 20.67 20.36 0 0 0
20/01/2020
20.67
 3,900 21.33 21.33 20.48 0 0 0
17/01/2020
21.33
 0 21.33 21.33 21.33 0 0 0
16/01/2020
20.67
 1,900 22.12 22.12 20.67 0 0 0
15/01/2020
20.67
 1,000 20.67 20.67 20.67 0 0 0
14/01/2020
20.67
 5,600 21.46 21.46 20.67 0 0 0
13/01/2020
20.67
 1,800 21.27 21.27 20.67 0 0 0
10/01/2020
22.12
 0 22.12 22.12 22.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |