CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

34
0.30
(0.89%)
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
(2026-02-11) 		-0.50 -1.46% 63,300 0 0
32.50
34.50
34
2 tháng
(2026-01-12) 		-1.30 -3.71% 145,200 100 0.0
32.50
35
34
3 tháng
(2025-12-15) 		-0.50 -1.46% 213,200 100 0.0
32.50
35
34
6 tháng
(2025-09-15) 		-0.30 -0.88% 546,500 -2,000 -0.1
29.24
35
34
12 tháng
(2025-03-18) 		1.63 5.09% 1,477,300 -113,400 -3.7
29.24
35.85
34
24 tháng
(2024-03-25) 		9.27 37.96% 3,350,117 -222,325 -7.3
23.63
35.85
34
36 tháng
(2023-03-29) 		12.91 62.06% 4,015,913 -219,594 -7.2
19.74
35.85
34
60 tháng
(2021-04-08) 		7.97 30.98% 5,429,941 -197,577 -6.5
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)
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
11/04/2025
32.07
 11,100 30.75 32.07 30.56 0 0 0
10/04/2025
30.94
 0 30.94 30.94 30.94 0 0 0
09/04/2025
30.94
 0 30.94 30.94 30.94 0 0 0
08/04/2025
30.75
 14,200 31.60 31.60 30.75 0 0 0
04/04/2025
32.07
 2,300 31.60 32.07 31.60 0 0 0
03/04/2025
32.16
 15,200 32.35 33.39 32.16 0 0 0
02/04/2025
32.35
 0 32.35 32.35 32.35 0 0 0
01/04/2025
32.35
 0 32.35 32.35 32.35 0 0 0
31/03/2025
32.35
 22,300 32.54 32.54 32.26 0 0 0
28/03/2025
32.35
 0 32.35 32.35 32.35 0 0 0
27/03/2025
32.35
 9,000 32.54 32.54 32.35 0 2,000 -0.1
26/03/2025
32.54
 1,000 32.54 32.54 32.54 0 0 0
25/03/2025
32.35
 7,600 32.54 33.48 32.26 0 2,000 -0.1
24/03/2025
32.54
 100 32.54 32.54 32.54 0 0 0
21/03/2025
33.48
 117,800 33.01 33.48 32.16 0 61,000 -2.2
20/03/2025
32.92
 100 32.92 32.92 32.92 0 0 0
19/03/2025
32.16
 71,400 32.54 32.54 31.69 0 39,100 -1.3
18/03/2025
32.07
 16,000 32.16 32.16 32.07 0 7,500 0
17/03/2025
32.16
 6,200 32.16 32.16 32.16 0 3,000 0
14/03/2025
32.07
 17,100 32.54 32.54 32.07 0 9,000 -0.3
13/03/2025
32.54
 22,000 32.54 32.54 32.07 0 0 0
12/03/2025
32.35
 19,900 32.35 32.35 32.26 0 14,900 -0.5
11/03/2025
32.26
 34,300 32.54 32.54 32.26 0 1,800 -0.1
10/03/2025
32.54
 5,000 32.54 32.54 32.54 0 3,000 -0.1
07/03/2025
32.63
 0 32.63 32.63 32.63 0 0 0
06/03/2025
32.63
 1,700 32.63 32.63 32.63 0 0 0
05/03/2025
33.01
 12,500 32.63 33.01 32.63 0 6,000 -0.2
04/03/2025
33.48
 52,300 32.45 33.48 32.35 0 37,200 -1.3
03/03/2025
32.63
 18,800 32.63 32.63 32.45 0 10,000 -0.3
28/02/2025
32.35
 5,200 33.48 33.48 32.16 0 4,000 -0.1
27/02/2025
33.48
 0 33.48 33.48 33.48 0 0 0
26/02/2025
33.48
 1,000 33.11 33.48 33.11 0 0 0
25/02/2025
33.01
 2,400 33.01 33.01 33.01 0 2,000 -0.1
24/02/2025
33.01
 600 33.01 33.01 33.01 0 0 0
21/02/2025
32.82
 300 32.82 32.82 32.82 0 0 0
20/02/2025
33.11
 12,900 32.92 33.11 32.92 0 0 0
19/02/2025
32.73
 500 32.73 32.73 32.73 0 0 0
18/02/2025
32.54
 0 32.54 32.54 32.54 0 0 0
17/02/2025
32.54
 0 32.54 32.54 32.54 0 0 0
14/02/2025
32.54
 100 32.54 32.54 32.54 0 100 -0.0
13/02/2025
33.01
 15,600 33.01 33.01 32.82 0 0 0
12/02/2025
32.63
 3,200 33.01 33.01 32.54 500 0 0.0
11/02/2025
31.79
 100 31.79 31.79 31.79 0 100 -0.0
10/02/2025
33.01
 25,200 32.45 33.01 31.97 100 0 0.0
07/02/2025
31.79
 5,570 31.79 31.88 31.79 1,500 0 0.1
06/02/2025
31.69
 6,200 31.60 31.79 31.60 100 0 0.0
05/02/2025
32.07
 2,360 31.13 32.07 31.13 0 1,345 -0.0
04/02/2025
30.84
 2,205 31.13 31.13 30.75 0 1,100 -0.0
03/02/2025
30.65
 30,200 32.45 32.45 30.65 0 0 0
24/01/2025
32.45
 2,400 32.63 32.63 32.45 0 0 0
23/01/2025
32.07
 37,709 31.60 32.92 27.82 0 0 0
22/01/2025
32.54
 3,400 32.73 32.73 32.07 0 0 0
21/01/2025
32.07
 0 32.73 32.73 32.73 0 0 0
20/01/2025
32.07
 4,300 32.82 32.82 32.07 0 0 0
17/01/2025
31.97
 0 31.97 31.97 31.97 0 0 0
16/01/2025
32.26
 2,400 32.07 32.26 31.97 0 0 0
15/01/2025
32.07
 27,000 31.31 32.07 31.31 0 0 0
14/01/2025
31.69
 13,700 30.94 31.69 30.94 0 0 0
13/01/2025
31.13
 2,900 31.69 31.69 31.13 0 0 0
10/01/2025
31.69
 3,000 31.69 31.69 31.69 0 0 0
09/01/2025
31.69
 2,200 31.60 31.69 31.60 0 0 0
08/01/2025
31.50
 900 31.50 31.50 31.50 0 0 0
07/01/2025
31.60
 2,100 31.69 31.69 31.60 0 0 0
06/01/2025: Cổ tức tiền mặt tỉ lệ: 11%
06/01/2025
31.69
 2,300 31.69 31.69 30.75 0 0 0
03/01/2025
30.65
 6,634 31.02 31.02 30.11 0 0 0
02/01/2025
31.02
 400 31.02 31.02 31.02 0 0 0
31/12/2024
30.93
 700 30.74 30.93 30.74 0 0 0
30/12/2024
30.74
 609 30.74 30.74 30.74 0 0 0
27/12/2024
30.74
 1,890 30.93 30.93 30.65 0 0 0
26/12/2024
30.74
 1,000 31.02 31.02 30.74 0 0 0
25/12/2024
31.02
 1,000 31.02 31.02 31.02 0 0 0
24/12/2024
30.84
 19,000 31.02 31.02 30.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |