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
(2026-03-30) 		-0.10 -0.29% 66,000 0 0
33.70
34.80
34
2 tháng
(2026-03-02) 		0.60 1.77% 156,200 1,500 0.1
32.50
34.80
34
3 tháng
(2026-01-29) 		0.50 1.47% 208,800 1,600 0.1
32.50
34.80
34
6 tháng
(2025-10-31) 		1.18 3.54% 480,500 -500 -0.0
32.15
35
34
12 tháng
(2025-05-05) 		1.87 5.72% 1,297,400 -300 -0.0
29.24
35.85
34
24 tháng
(2024-05-09) 		9.51 38.06% 3,403,804 -223,025 -7.3
24.99
35.85
34
36 tháng
(2023-05-15) 		13.78 66.51% 4,109,224 -218,094 -7.2
19.74
35.85
34
60 tháng
(2021-05-25) 		9.76 39.45% 5,483,022 -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)
01/12/2025
33.90
 0 33.90 33.90 33.90 0 0 0
28/11/2025: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2025
33.90
 0 33.90 33.90 33.90 0 0 0
27/11/2025
34.00
 12,400 34.00 34.00 33.81 0 0 0
26/11/2025
33.90
 11,200 33.51 33.90 33.42 0 0 0
25/11/2025
33.61
 1,200 33.51 33.81 33.51 0 0 0
24/11/2025
32.74
 6,800 33.71 33.71 32.64 0 0 0
21/11/2025
32.45
 200 32.45 32.45 32.45 0 0 0
20/11/2025
33.51
 5,700 33.51 33.51 33.03 0 2,000 -0.1
19/11/2025
33.81
 6,000 33.61 33.81 32.74 0 0 0
18/11/2025
33.61
 300 33.61 33.61 33.61 0 0 0
17/11/2025
32.45
 3,100 32.54 32.54 32.45 0 0 0
14/11/2025
32.45
 2,200 33.22 33.22 32.45 0 0 0
13/11/2025
33.22
 0 33.22 33.22 33.22 0 0 0
12/11/2025
33.32
 7,100 32.35 33.42 32.35 0 0 0
11/11/2025
32.35
 11,600 32.35 32.35 32.06 0 0 0
10/11/2025
32.15
 12,300 32.93 32.93 32.06 0 0 0
07/11/2025
32.93
 0 32.93 32.93 32.93 0 0 0
06/11/2025
32.93
 0 32.93 32.93 32.93 0 0 0
05/11/2025
33.22
 200 32.54 33.22 32.54 0 0 0
04/11/2025
32.54
 900 33.51 33.51 32.54 0 0 0
03/11/2025
34.49
 100 34.49 34.49 34.49 0 0 0
31/10/2025
33.32
 200 33.32 33.32 33.32 0 0 0
30/10/2025
33.03
 51,100 33.03 33.03 32.45 0 0 0
29/10/2025
33.03
 300 33.03 33.03 33.03 0 0 0
28/10/2025
32.54
 2,100 32.54 32.54 32.54 0 0 0
27/10/2025
32.83
 8,900 32.83 32.83 32.83 0 0 0
24/10/2025
32.25
 2,000 32.54 32.54 32.15 0 0 0
23/10/2025
33.03
 1,000 33.03 33.03 33.03 0 0 0
22/10/2025
32.93
 1,000 33.03 33.03 32.93 0 0 0
21/10/2025
33.32
 100 33.32 33.32 33.32 0 0 0
20/10/2025
33.32
 100 33.32 33.32 33.32 0 0 0
17/10/2025
33.13
 0 33.13 33.13 33.13 0 0 0
16/10/2025
33.03
 3,400 33.32 33.32 33.03 0 0 0
15/10/2025
33.22
 6,400 33.32 33.32 33.22 0 0 0
14/10/2025
33.32
 3,700 33.32 33.32 33.22 0 0 0
13/10/2025
33.42
 22,100 33.32 33.42 33.03 0 0 0
10/10/2025
33.32
 1,000 33.42 33.42 33.32 0 0 0
09/10/2025
33.51
 100 33.51 33.51 33.51 0 0 0
08/10/2025
29.24
 500 31.09 31.09 29.24 0 0 0
07/10/2025
30.11
 2,600 33.03 33.03 30.11 0 0 0
06/10/2025
32.54
 2,200 32.83 33.03 32.54 0 0 0
03/10/2025
31.18
 200 31.18 31.18 31.18 0 0 0
02/10/2025
30.89
 2,100 32.15 32.15 30.60 0 0 0
01/10/2025
31.86
 3,000 32.06 32.06 31.86 0 0 0
30/09/2025
32.83
 5,100 33.03 33.03 32.83 0 0 0
29/09/2025
33.71
 100 33.71 33.71 33.71 0 0 0
26/09/2025
32.15
 900 32.54 32.54 32.15 0 0 0
25/09/2025
32.35
 0 32.35 32.35 32.35 0 0 0
24/09/2025
32.35
 0 32.35 32.35 32.35 0 0 0
23/09/2025
32.35
 9,000 32.64 32.64 32.35 0 0 0
22/09/2025
32.64
 3,000 32.54 32.64 32.54 0 0 0
19/09/2025
32.25
 500 32.45 32.45 32.25 0 0 0
18/09/2025
32.15
 18,600 32.54 32.54 32.15 0 0 0
17/09/2025
32.25
 15,000 32.54 32.54 32.25 0 0 0
16/09/2025
32.83
 28,200 32.64 32.83 32.25 0 0 0
15/09/2025
34.00
 5,700 33.22 34.00 32.83 0 0 0
12/09/2025
33.22
 500 33.22 33.22 33.22 0 0 0
11/09/2025
33.22
 7,200 33.22 33.22 33.22 0 0 0
10/09/2025
33.13
 31,400 33.32 33.32 33.13 0 0 0
09/09/2025
33.22
 1,000 33.22 33.22 33.22 0 0 0
08/09/2025
33.22
 0 33.22 33.22 33.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |