CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

30.50
0.80
(2.69%)
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
(2026-08-12) 		-1.50 -4.55% 197,100 1,100 0
31
33
31
2 tháng
(2026-07-13) 		-1.50 -4.55% 294,100 1,100 0
31
33.40
31
3 tháng
(2026-06-15) 		-1.01 -3.12% 357,200 1,100 0
31
33.40
31
6 tháng
(2026-03-16) 		-1.99 -5.93% 646,400 2,600 0.1
31
33.78
31
12 tháng
(2025-09-16) 		-0.37 -1.16% 1,187,400 600 -0.0
28.38
33.97
31
24 tháng
(2024-09-23) 		1.75 5.87% 3,029,023 -202,145 -6.7
28.38
34.79
31
36 tháng
(2023-09-27) 		11.55 57.90% 4,323,625 -219,124 -7.3
19.95
34.79
31
60 tháng
(2021-10-07) 		6.93 28.19% 5,864,330 -236,574 -7.9
17.61
34.79
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2019
16.13
 100 16.13 16.13 16.13 0 100 -0.0
26/06/2019
18.97
 2,200 18.97 18.97 18.97 0 0 0
25/06/2019
18.07
 100 18.07 18.07 18.07 100 0 0.0
24/06/2019
18.07
 500 18.07 18.07 18.07 500 0 0.0
21/06/2019
18.07
 9,600 18.07 18.07 18.07 5,800 0 0.2
20/06/2019
18.07
 5,900 18.07 18.07 18.07 4,100 0 0.2
19/06/2019
17.16
 0 17.16 17.16 17.16 0 0 0
18/06/2019
17.16
 100 17.16 17.16 17.16 100 0 0.0
17/06/2019
18.07
 1,200 18.07 18.07 18.07 1,200 0 0.0
14/06/2019
18.07
 1,600 18.07 18.07 15.36 1,600 0 0.1
13/06/2019
18.07
 1,400 18.07 18.07 18.07 0 0 0
12/06/2019
17.84
 2,000 17.84 17.84 17.84 0 0 0
11/06/2019
17.98
 0 17.98 17.98 17.98 0 0 0
10/06/2019
17.84
 3,000 18.07 18.07 17.84 0 0 0
07/06/2019
17.62
 10,000 17.62 18.07 17.62 0 0 0
06/06/2019
17.16
 0 17.16 17.16 17.16 0 0 0
05/06/2019
17.16
 0 17.16 17.16 17.16 0 0 0
04/06/2019
17.16
 8,900 16.80 17.16 14.32 5,100 0 0.2
03/06/2019
16.80
 100 16.80 16.80 16.80 100 0 0.0
31/05/2019
16.76
 8,000 16.76 16.76 12.42 2,600 0 0.1
30/05/2019
14.59
 100 14.59 14.59 14.59 0 100 -0.0
29/05/2019
17.16
 5,100 15.09 17.16 14.59 5,000 100 0.2
28/05/2019
17.12
 100 17.12 17.12 13.60 0 0 0
27/05/2019
16.71
 500 14.91 16.71 14.91 200 200 0
24/05/2019
14.82
 45 14.82 14.82 14.82 0 0 0
23/05/2019
14.82
 100 14.82 14.82 14.82 0 100 -0.0
22/05/2019
17.39
 200 17.39 17.39 17.39 0 0 0
21/05/2019
15.90
 0 15.90 15.90 15.90 0 0 0
20/05/2019
15.90
 0 15.90 15.90 15.90 0 0 0
17/05/2019
15.90
 110 15.90 15.90 15.90 0 100 -0.0
16/05/2019
17.62
 100 17.62 17.62 13.24 0 0 0
15/05/2019
15.54
 0 15.54 15.54 15.54 0 0 0
14/05/2019
15.54
 0 15.54 15.54 15.54 0 0 0
13/05/2019
15.54
 100 15.54 15.54 15.54 0 100 -0.0
10/05/2019
18.25
 100 18.25 18.25 18.25 0 0 0
09/05/2019
15.90
 0 15.90 15.90 15.90 0 0 0
08/05/2019
15.90
 100 15.90 15.90 15.90 0 100 -0.0
07/05/2019
18.52
 400 18.07 18.52 18.07 100 0 0.0
06/05/2019
18.07
 5,000 18.07 18.07 18.07 5,000 0 0.2
03/05/2019
17.16
 16,100 17.12 17.16 13.33 1,900 0 0.1
02/05/2019
15.63
 1,000 15.63 15.63 15.63 900 100 0.0
26/04/2019
17.16
 104 17.16 17.16 17.16 0 0 0
25/04/2019
15.00
 100 15.00 15.00 15.00 0 100 -0.0
24/04/2019
17.62
 200 17.62 17.62 13.37 0 0 0
23/04/2019
15.72
 0 15.72 15.72 15.72 0 0 0
22/04/2019
15.72
 0 15.72 15.72 15.72 0 0 0
19/04/2019
15.72
 100 15.72 15.72 15.72 0 100 -0.0
18/04/2019
17.75
 1,100 17.62 17.75 13.14 0 0 0
17/04/2019
15.45
 0 15.45 15.45 15.45 0 0 0
16/04/2019
15.45
 0 15.45 15.45 15.45 0 0 0
12/04/2019
15.45
 100 15.45 15.45 15.45 0 100 -0.0
11/04/2019
17.62
 100 17.62 17.62 17.62 0 0 0
10/04/2019
15.81
 0 15.81 15.81 15.81 0 0 0
09/04/2019
15.81
 0 15.81 15.81 15.81 0 0 0
08/04/2019
15.81
 0 15.81 15.81 15.81 0 0 0
05/04/2019
15.81
 0 15.81 15.81 15.81 0 0 0
04/04/2019
15.81
 200 15.81 15.81 15.81 200 0 0.0
03/04/2019
15.36
 0 15.36 15.36 15.36 0 0 0
02/04/2019
15.36
 0 15.36 15.36 15.36 0 0 0
01/04/2019
15.36
 0 15.36 15.36 15.36 0 0 0
29/03/2019
15.36
 0 15.36 15.36 15.36 0 0 0
28/03/2019
15.36
 0 15.36 15.36 15.36 0 0 0
27/03/2019
15.36
 0 15.36 15.36 15.36 0 0 0
26/03/2019
15.36
 0 15.36 15.36 15.36 0 0 0
25/03/2019
15.36
 2,900 15.36 15.36 15.36 2,700 0 0.1
22/03/2019
15.36
 300 15.36 15.36 13.05 0 0 0
21/03/2019
15.36
 300 15.36 15.36 15.36 0 0 0
20/03/2019
15.36
 500 15.36 15.36 14.91 500 0 0.0
19/03/2019
15.36
 200 15.36 15.36 11.47 0 0 0
18/03/2019
13.46
 100 13.46 13.46 13.46 0 100 -0.0
15/03/2019
15.81
 203 15.81 15.81 15.81 0 0 0
14/03/2019
14.45
 0 14.45 14.45 14.45 0 0 0
13/03/2019
14.45
 100 14.45 14.45 13.05 0 100 -0.0
12/03/2019
15.36
 13 15.36 15.36 15.36 0 0 0
11/03/2019
15.36
 4 15.36 15.36 15.36 0 0 0
08/03/2019
15.36
 0 15.36 15.36 15.36 0 0 0
07/03/2019
15.36
 100 15.36 15.36 13.10 0 0 0
06/03/2019
14.91
 200 14.91 14.91 14.91 200 0 0.0
05/03/2019
14.91
 1,100 14.91 14.91 12.69 0 0 0
04/03/2019
14.91
 0 14.91 14.91 14.91 0 0 0
01/03/2019
14.91
 2,800 14.91 14.91 14.91 2,800 0 0.1
28/02/2019
14.91
 5,100 13.33 14.91 13.33 0 100 -0.0
27/02/2019
14.91
 0 14.91 14.91 14.91 0 0 0
26/02/2019
14.91
 0 14.91 14.91 14.91 0 0 0
25/02/2019
14.91
 0 14.91 14.91 14.91 0 0 0
22/02/2019
14.91
 0 14.91 14.91 14.91 0 0 0
21/02/2019
14.91
 100 14.91 14.91 14.91 0 0 0
20/02/2019
14.68
 100 14.68 14.68 14.68 0 0 0
19/02/2019
14.36
 0 14.36 14.36 14.36 0 0 0
18/02/2019
14.36
 0 14.36 14.36 14.36 0 0 0
15/02/2019
14.36
 100 14.36 14.36 14.36 100 0 0.0
14/02/2019
14.36
 0 14.36 14.36 14.36 0 0 0
13/02/2019
14.36
 0 14.36 14.36 14.36 0 0 0
12/02/2019
14.36
 100 14.36 14.36 14.36 0 0 0
11/02/2019
14.23
 0 14.23 14.23 14.23 0 0 0
01/02/2019
14.23
 100 14.23 14.23 14.23 0 0 0
31/01/2019
14.00
 0 14.00 14.00 14.00 0 0 0
30/01/2019
14.00
 800 14.00 14.00 14.00 0 0 0
29/01/2019
14.36
 0 14.36 14.36 14.36 0 0 0
28/01/2019
14.36
 0 14.36 14.36 14.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |