CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

34
-0.40
(-1.16%)
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
(2026-03-31) 		-0.60 -1.73% 56,700 0 0
33.70
34.80
34
2 tháng
(2026-03-02) 		0.10 0.29% 159,600 1,500 0.1
32.50
34.80
34
3 tháng
(2026-01-30) 		0 0% 211,000 1,600 0.1
32.50
34.80
34
6 tháng
(2025-11-03) 		-0.49 -1.41% 483,700 -500 -0.0
32.15
35
34
12 tháng
(2025-05-05) 		1.37 4.18% 1,300,800 -300 -0.0
29.24
35.85
34
24 tháng
(2024-05-10) 		8.93 35.63% 3,404,404 -223,025 -7.3
24.99
35.85
34
36 tháng
(2023-05-16) 		13.28 64.10% 4,112,224 -218,094 -7.2
19.74
35.85
34
60 tháng
(2021-05-26) 		9.26 37.43% 5,486,022 -232,877 -7.7
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)
10/07/2019
18.52
 0 18.52 18.52 18.52 0 0 0
09/07/2019
18.52
 0 18.52 18.52 18.52 0 0 0
08/07/2019
18.52
 0 18.52 18.52 18.52 0 0 0
05/07/2019
18.52
 0 18.52 18.52 18.52 0 0 0
04/07/2019
18.15
 100 18.52 18.52 18.52 100 0 0.0
03/07/2019
18.15
 100 18.15 18.15 18.15 100 0 0.0
02/07/2019
18.52
 100 18.52 18.52 18.52 0 0 0
01/07/2019
16.61
 0 16.61 16.61 16.61 0 0 0
28/06/2019
16.61
 0 16.61 16.61 16.61 0 0 0
27/06/2019
16.61
 100 16.61 16.61 16.61 0 100 -0.0
26/06/2019
19.55
 2,200 19.55 19.55 19.55 0 0 0
25/06/2019
18.62
 100 18.62 18.62 18.62 100 0 0.0
24/06/2019
18.62
 500 18.62 18.62 18.62 500 0 0.0
21/06/2019
18.62
 9,600 18.62 18.62 18.62 5,800 0 0.2
20/06/2019
18.62
 5,900 18.62 18.62 18.62 4,100 0 0.2
19/06/2019
17.69
 0 17.69 17.69 17.69 0 0 0
18/06/2019
17.69
 100 17.69 17.69 17.69 100 0 0.0
17/06/2019
18.62
 1,200 18.62 18.62 18.62 1,200 0 0.0
14/06/2019
18.62
 1,600 18.62 18.62 15.82 1,600 0 0.1
13/06/2019
18.62
 1,400 18.62 18.62 18.62 0 0 0
12/06/2019
18.38
 2,000 18.38 18.38 18.38 0 0 0
11/06/2019
18.52
 0 18.52 18.52 18.52 0 0 0
10/06/2019
18.38
 3,000 18.62 18.62 18.38 0 0 0
07/06/2019
18.15
 10,000 18.15 18.62 18.15 0 0 0
06/06/2019
17.69
 0 17.69 17.69 17.69 0 0 0
05/06/2019
17.69
 0 17.69 17.69 17.69 0 0 0
04/06/2019
17.69
 8,900 17.31 17.69 14.75 5,100 0 0.2
03/06/2019
17.31
 100 17.31 17.31 17.31 100 0 0.0
31/05/2019
17.27
 8,000 17.27 17.27 12.80 2,600 0 0.1
30/05/2019
15.03
 100 15.03 15.03 15.03 0 100 -0.0
29/05/2019
17.69
 5,100 15.54 17.69 15.03 5,000 100 0.2
28/05/2019
17.64
 100 17.64 17.64 14.01 0 0 0
27/05/2019
17.22
 500 15.36 17.22 15.36 200 200 0
24/05/2019
15.27
 45 15.27 15.27 15.27 0 0 0
23/05/2019
15.27
 100 15.27 15.27 15.27 0 100 -0.0
22/05/2019
17.92
 200 17.92 17.92 17.92 0 0 0
21/05/2019
16.38
 0 16.38 16.38 16.38 0 0 0
20/05/2019
16.38
 0 16.38 16.38 16.38 0 0 0
17/05/2019
16.38
 110 16.38 16.38 16.38 0 100 -0.0
16/05/2019
18.15
 100 18.15 18.15 13.64 0 0 0
15/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
14/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
13/05/2019
16.01
 100 16.01 16.01 16.01 0 100 -0.0
10/05/2019
18.80
 100 18.80 18.80 18.80 0 0 0
09/05/2019
16.38
 0 16.38 16.38 16.38 0 0 0
08/05/2019
16.38
 100 16.38 16.38 16.38 0 100 -0.0
07/05/2019
19.08
 400 18.62 19.08 18.62 100 0 0.0
06/05/2019
18.62
 5,000 18.62 18.62 18.62 5,000 0 0.2
03/05/2019
17.69
 16,100 17.64 17.69 13.73 1,900 0 0.1
02/05/2019
16.10
 1,000 16.10 16.10 16.10 900 100 0.0
26/04/2019
17.69
 104 17.69 17.69 17.69 0 0 0
25/04/2019
15.45
 100 15.45 15.45 15.45 0 100 -0.0
24/04/2019
18.15
 200 18.15 18.15 13.78 0 0 0
23/04/2019
16.20
 0 16.20 16.20 16.20 0 0 0
22/04/2019
16.20
 0 16.20 16.20 16.20 0 0 0
19/04/2019
16.20
 100 16.20 16.20 16.20 0 100 -0.0
18/04/2019
18.29
 1,100 18.15 18.29 13.54 0 0 0
17/04/2019
15.92
 0 15.92 15.92 15.92 0 0 0
16/04/2019
15.92
 0 15.92 15.92 15.92 0 0 0
12/04/2019
15.92
 100 15.92 15.92 15.92 0 100 -0.0
11/04/2019
18.15
 100 18.15 18.15 18.15 0 0 0
10/04/2019
16.29
 0 16.29 16.29 16.29 0 0 0
09/04/2019
16.29
 0 16.29 16.29 16.29 0 0 0
08/04/2019
16.29
 0 16.29 16.29 16.29 0 0 0
05/04/2019
16.29
 0 16.29 16.29 16.29 0 0 0
04/04/2019
16.29
 200 16.29 16.29 16.29 200 0 0.0
03/04/2019
15.82
 0 15.82 15.82 15.82 0 0 0
02/04/2019
15.82
 0 15.82 15.82 15.82 0 0 0
01/04/2019
15.82
 0 15.82 15.82 15.82 0 0 0
29/03/2019
15.82
 0 15.82 15.82 15.82 0 0 0
28/03/2019
15.82
 0 15.82 15.82 15.82 0 0 0
27/03/2019
15.82
 0 15.82 15.82 15.82 0 0 0
26/03/2019
15.82
 0 15.82 15.82 15.82 0 0 0
25/03/2019
15.82
 2,900 15.82 15.82 15.82 2,700 0 0.1
22/03/2019
15.82
 300 15.82 15.82 13.45 0 0 0
21/03/2019
15.82
 300 15.82 15.82 15.82 0 0 0
20/03/2019
15.82
 500 15.82 15.82 15.36 500 0 0.0
19/03/2019
15.82
 200 15.82 15.82 11.82 0 0 0
18/03/2019
13.87
 100 13.87 13.87 13.87 0 100 -0.0
15/03/2019
16.29
 203 16.29 16.29 16.29 0 0 0
14/03/2019
14.89
 0 14.89 14.89 14.89 0 0 0
13/03/2019
14.89
 100 14.89 14.89 13.45 0 100 -0.0
12/03/2019
15.82
 13 15.82 15.82 15.82 0 0 0
11/03/2019
15.82
 4 15.82 15.82 15.82 0 0 0
08/03/2019
15.82
 0 15.82 15.82 15.82 0 0 0
07/03/2019
15.82
 100 15.82 15.82 13.50 0 0 0
06/03/2019
15.36
 200 15.36 15.36 15.36 200 0 0.0
05/03/2019
15.36
 1,100 15.36 15.36 13.08 0 0 0
04/03/2019
15.36
 0 15.36 15.36 15.36 0 0 0
01/03/2019
15.36
 2,800 15.36 15.36 15.36 2,800 0 0.1
28/02/2019
15.36
 5,100 13.73 15.36 13.73 0 100 -0.0
27/02/2019
15.36
 0 15.36 15.36 15.36 0 0 0
26/02/2019
15.36
 0 15.36 15.36 15.36 0 0 0
25/02/2019
15.36
 0 15.36 15.36 15.36 0 0 0
22/02/2019
15.36
 0 15.36 15.36 15.36 0 0 0
21/02/2019
15.36
 100 15.36 15.36 15.36 0 0 0
20/02/2019
15.13
 100 15.13 15.13 15.13 0 0 0
19/02/2019
14.80
 0 14.80 14.80 14.80 0 0 0
18/02/2019
14.80
 0 14.80 14.80 14.80 0 0 0
15/02/2019
14.80
 100 14.80 14.80 14.80 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |