CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.80
0
(0%)
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
(2025-12-29) 		0.30 0.89% 81,000 0 0
33.50
35
33.80
2 tháng
(2025-11-28) 		0.10 0.29% 176,800 -100 -0.0
33.50
35
33.80
3 tháng
(2025-10-29) 		0.97 2.94% 309,700 -2,100 -0.1
32.15
35
33.80
6 tháng
(2025-07-31) 		1.17 3.55% 783,400 -2,100 -0.1
29.24
35.85
33.80
12 tháng
(2025-02-03) 		3.35 10.92% 1,692,535 -204,845 -6.7
29.24
35.85
33.80
24 tháng
(2024-02-07) 		9.17 36.94% 3,290,930 -222,425 -7.3
23.63
35.85
33.80
36 tháng
(2023-02-13) 		12.37 57.22% 3,958,650 -208,994 -7.0
19.74
35.85
33.80
60 tháng
(2021-02-22) 		8.84 35.11% 5,518,695 -122,177 -3.8
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)
05/09/2025
33.22
 2,000 33.22 33.22 33.22 0 0 0
04/09/2025
33.13
 61,500 33.13 33.22 32.54 0 0 0
03/09/2025
33.03
 4,900 33.13 33.13 33.03 0 0 0
29/08/2025
33.13
 100 33.13 33.13 33.13 0 0 0
28/08/2025
33.13
 100 33.13 33.13 33.13 0 0 0
27/08/2025
33.22
 19,200 33.13 33.22 33.03 0 0 0
26/08/2025
33.22
 18,100 33.03 33.32 33.03 0 0 0
25/08/2025
33.03
 5,600 33.32 33.42 33.03 0 0 0
22/08/2025
33.32
 26,600 33.22 33.42 33.22 0 0 0
21/08/2025
33.22
 10,200 33.22 33.22 33.22 0 0 0
20/08/2025
33.22
 35,000 33.22 33.22 33.13 0 0 0
19/08/2025
33.13
 1,000 33.13 33.13 33.13 0 0 0
18/08/2025
33.13
 11,000 33.13 33.13 33.13 0 0 0
15/08/2025
33.03
 1,300 33.90 33.90 33.03 0 0 0
14/08/2025
34.00
 3,600 33.03 34.00 33.03 0 0 0
13/08/2025
33.03
 400 33.03 33.03 33.03 0 0 0
12/08/2025
32.25
 28,200 32.74 32.74 32.15 0 0 0
11/08/2025
33.22
 100 33.22 33.22 33.22 0 0 0
08/08/2025
33.32
 0 33.32 33.32 33.32 0 0 0
07/08/2025
33.03
 13,000 33.51 33.51 33.03 0 0 0
06/08/2025
32.64
 20,300 32.83 32.83 32.64 0 0 0
05/08/2025
32.64
 21,100 35.46 35.46 32.64 0 0 0
04/08/2025
35.85
 0 35.85 35.85 35.85 0 0 0
01/08/2025
33.42
 700 37.69 37.69 33.42 0 0 0
31/07/2025
32.83
 1,000 32.83 32.83 32.83 0 0 0
30/07/2025
33.03
 8,600 33.22 33.51 33.03 0 0 0
29/07/2025
33.22
 2,900 33.22 33.22 33.22 0 0 0
28/07/2025
33.22
 23,000 33.13 33.22 33.13 0 0 0
25/07/2025
33.22
 0 33.22 33.22 33.22 0 0 0
24/07/2025
33.22
 2,400 33.22 33.22 33.13 0 0 0
23/07/2025
33.13
 4,700 32.35 33.13 32.35 0 0 0
22/07/2025
33.03
 1,100 32.93 33.03 32.83 0 0 0
21/07/2025
32.93
 400 32.93 32.93 32.93 0 0 0
18/07/2025
33.03
 9,000 33.32 33.32 32.45 0 0 0
17/07/2025
33.03
 700 33.03 33.42 33.03 0 0 0
16/07/2025
33.51
 10,300 31.09 33.51 31.09 0 0 0
15/07/2025
32.83
 0 32.83 32.83 32.83 0 0 0
14/07/2025
32.93
 12,000 32.54 32.93 32.54 0 0 0
11/07/2025
32.74
 700 32.74 32.74 32.54 0 0 0
10/07/2025
32.64
 1,200 32.83 32.83 32.64 0 0 0
09/07/2025
32.83
 0 32.83 32.83 32.83 0 0 0
08/07/2025
32.83
 0 32.83 32.83 32.83 0 0 0
07/07/2025
33.03
 5,400 33.03 33.03 32.83 0 0 0
04/07/2025
32.54
 1,100 33.22 33.22 32.45 0 0 0
03/07/2025
33.42
 100 33.42 33.42 33.42 0 0 0
02/07/2025
32.45
 100 32.45 32.45 32.45 0 0 0
01/07/2025
32.45
 4,800 32.54 33.03 32.45 0 0 0
30/06/2025
32.45
 800 32.45 32.45 32.45 0 0 0
27/06/2025
32.45
 7,000 32.25 32.45 32.25 0 0 0
26/06/2025
32.06
 12,500 31.86 32.06 31.28 0 0 0
25/06/2025
31.86
 2,000 31.77 31.86 31.77 0 0 0
24/06/2025
31.67
 100 31.67 31.67 31.67 0 0 0
23/06/2025
31.57
 100 31.57 31.57 31.57 0 0 0
20/06/2025
31.09
 27,500 31.86 31.86 31.09 0 0 0
19/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
19/06/2025
32.83
 1,600 32.64 32.83 32.54 100 0 0
18/06/2025
32.45
 63,600 32.07 32.45 31.13 100 0 0.0
17/06/2025
32.07
 11,500 32.07 32.07 32.07 0 0 0
16/06/2025
32.07
 3,200 32.07 32.07 32.07 0 0 0
13/06/2025
31.88
 1,000 31.88 31.88 31.88 0 0 0
12/06/2025
31.88
 0 31.88 31.88 31.88 0 0 0
11/06/2025
31.88
 0 31.88 31.88 31.88 0 0 0
10/06/2025
32.16
 5,000 31.69 32.16 31.69 0 0 0
09/06/2025
31.97
 0 31.97 31.97 31.97 0 0 0
06/06/2025
31.88
 1,900 32.07 32.07 31.88 0 0 0
05/06/2025
32.07
 7,100 31.97 32.07 31.69 0 0 0
04/06/2025
31.88
 1,000 31.88 31.88 31.88 0 0 0
03/06/2025
31.69
 26,400 31.88 32.54 31.69 0 0 0
02/06/2025
32.07
 3,300 32.16 32.16 32.07 0 0 0
30/05/2025
32.07
 1,600 31.88 32.07 31.60 0 0 0
29/05/2025
32.63
 0 32.63 32.63 32.63 0 0 0
28/05/2025
32.63
 0 32.63 32.63 32.63 0 0 0
27/05/2025
32.63
 1,000 32.63 32.63 32.63 0 0 0
26/05/2025
32.54
 800 32.54 32.54 32.54 0 0 0
23/05/2025
32.26
 1,000 32.26 32.26 32.26 0 0 0
22/05/2025
32.07
 6,900 31.88 32.54 31.88 0 0 0
21/05/2025
32.26
 4,100 32.07 32.26 31.13 0 0 0
20/05/2025
32.07
 100 32.07 32.07 32.07 0 0 0
19/05/2025
32.45
 200 32.45 32.45 32.45 0 0 0
16/05/2025
32.16
 0 32.16 32.16 32.16 0 0 0
15/05/2025
32.16
 1,200 32.16 32.16 32.16 0 0 0
14/05/2025
32.07
 2,000 32.82 32.82 31.88 0 0 0
13/05/2025
32.73
 2,000 32.82 32.82 32.73 0 0 0
12/05/2025
32.73
 500 32.73 32.73 32.73 0 0 0
09/05/2025
32.54
 400 32.82 32.82 32.54 0 0 0
08/05/2025
32.07
 0 32.07 32.07 32.07 0 0 0
07/05/2025
32.82
 0 32.82 32.82 32.82 0 0 0
06/05/2025
32.82
 5,900 32.63 32.82 32.63 0 0 0
05/05/2025
32.63
 0 32.63 32.63 32.63 0 0 0
29/04/2025
32.82
 5,300 32.07 32.92 32.07 0 0 0
28/04/2025
32.07
 100 32.07 32.07 32.07 0 0 0
25/04/2025
32.07
 1,200 31.60 32.07 31.60 0 0 0
24/04/2025
31.31
 1,100 31.69 31.69 31.31 0 0 0
23/04/2025
31.69
 9,000 31.22 31.69 31.13 0 0 0
22/04/2025
31.22
 500 31.22 31.22 31.22 0 0 0
21/04/2025
30.65
 800 30.65 30.65 30.65 0 0 0
18/04/2025
31.69
 0 31.69 31.69 31.69 0 0 0
17/04/2025
31.60
 2,500 31.88 31.88 31.60 0 0 0
16/04/2025
30.94
 1,400 31.60 31.60 30.94 0 0 0
15/04/2025
32.73
 1,600 31.97 32.73 31.97 0 0 0
14/04/2025
30.65
 2,300 31.13 31.13 30.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |