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)
18/11/2025
32.62
 300 32.62 32.62 32.62 0 0 0
17/11/2025
31.49
 3,100 31.59 31.59 31.49 0 0 0
14/11/2025
31.49
 2,200 32.25 32.25 31.49 0 0 0
13/11/2025
32.25
 0 32.25 32.25 32.25 0 0 0
12/11/2025
32.34
 7,100 31.40 32.43 31.40 0 0 0
11/11/2025
31.40
 11,600 31.40 31.40 31.11 0 0 0
10/11/2025
31.21
 12,300 31.96 31.96 31.11 0 0 0
07/11/2025
31.96
 0 31.96 31.96 31.96 0 0 0
06/11/2025
31.96
 0 31.96 31.96 31.96 0 0 0
05/11/2025
32.25
 200 31.59 32.25 31.59 0 0 0
04/11/2025
31.59
 900 32.53 32.53 31.59 0 0 0
03/11/2025
33.47
 100 33.47 33.47 33.47 0 0 0
31/10/2025
32.34
 200 32.34 32.34 32.34 0 0 0
30/10/2025
32.06
 51,100 32.06 32.06 31.49 0 0 0
29/10/2025
32.06
 300 32.06 32.06 32.06 0 0 0
28/10/2025
31.59
 2,100 31.59 31.59 31.59 0 0 0
27/10/2025
31.87
 8,900 31.87 31.87 31.87 0 0 0
24/10/2025
31.30
 2,000 31.59 31.59 31.21 0 0 0
23/10/2025
32.06
 1,000 32.06 32.06 32.06 0 0 0
22/10/2025
31.96
 1,000 32.06 32.06 31.96 0 0 0
21/10/2025
32.34
 100 32.34 32.34 32.34 0 0 0
20/10/2025
32.34
 100 32.34 32.34 32.34 0 0 0
17/10/2025
32.15
 0 32.15 32.15 32.15 0 0 0
16/10/2025
32.06
 3,400 32.34 32.34 32.06 0 0 0
15/10/2025
32.25
 6,400 32.34 32.34 32.25 0 0 0
14/10/2025
32.34
 3,700 32.34 32.34 32.25 0 0 0
13/10/2025
32.43
 22,100 32.34 32.43 32.06 0 0 0
10/10/2025
32.34
 1,000 32.43 32.43 32.34 0 0 0
09/10/2025
32.53
 100 32.53 32.53 32.53 0 0 0
08/10/2025
28.38
 500 30.17 30.17 28.38 0 0 0
07/10/2025
29.23
 2,600 32.06 32.06 29.23 0 0 0
06/10/2025
31.59
 2,200 31.87 32.06 31.59 0 0 0
03/10/2025
30.27
 200 30.27 30.27 30.27 0 0 0
02/10/2025
29.98
 2,100 31.21 31.21 29.70 0 0 0
01/10/2025
30.93
 3,000 31.11 31.11 30.93 0 0 0
30/09/2025
31.87
 5,100 32.06 32.06 31.87 0 0 0
29/09/2025
32.72
 100 32.72 32.72 32.72 0 0 0
26/09/2025
31.21
 900 31.59 31.59 31.21 0 0 0
25/09/2025
31.40
 0 31.40 31.40 31.40 0 0 0
24/09/2025
31.40
 0 31.40 31.40 31.40 0 0 0
23/09/2025
31.40
 9,000 31.68 31.68 31.40 0 0 0
22/09/2025
31.68
 3,000 31.59 31.68 31.59 0 0 0
19/09/2025
31.30
 500 31.49 31.49 31.30 0 0 0
18/09/2025
31.21
 18,600 31.59 31.59 31.21 0 0 0
17/09/2025
31.30
 15,000 31.59 31.59 31.30 0 0 0
16/09/2025
31.87
 28,200 31.68 31.87 31.30 0 0 0
15/09/2025
33.00
 5,700 32.25 33.00 31.87 0 0 0
12/09/2025
32.25
 500 32.25 32.25 32.25 0 0 0
11/09/2025
32.25
 7,200 32.25 32.25 32.25 0 0 0
10/09/2025
32.15
 31,400 32.34 32.34 32.15 0 0 0
09/09/2025
32.25
 1,000 32.25 32.25 32.25 0 0 0
08/09/2025
32.25
 0 32.25 32.25 32.25 0 0 0
05/09/2025
32.25
 2,000 32.25 32.25 32.25 0 0 0
04/09/2025
32.15
 61,500 32.15 32.25 31.59 0 0 0
03/09/2025
32.06
 4,900 32.15 32.15 32.06 0 0 0
29/08/2025
32.15
 100 32.15 32.15 32.15 0 0 0
28/08/2025
32.15
 100 32.15 32.15 32.15 0 0 0
27/08/2025
32.25
 19,200 32.15 32.25 32.06 0 0 0
26/08/2025
32.25
 18,100 32.06 32.34 32.06 0 0 0
25/08/2025
32.06
 5,600 32.34 32.43 32.06 0 0 0
22/08/2025
32.34
 26,600 32.25 32.43 32.25 0 0 0
21/08/2025
32.25
 10,200 32.25 32.25 32.25 0 0 0
20/08/2025
32.25
 35,000 32.25 32.25 32.15 0 0 0
19/08/2025
32.15
 1,000 32.15 32.15 32.15 0 0 0
18/08/2025
32.15
 11,000 32.15 32.15 32.15 0 0 0
15/08/2025
32.06
 1,300 32.91 32.91 32.06 0 0 0
14/08/2025
33.00
 3,600 32.06 33.00 32.06 0 0 0
13/08/2025
32.06
 400 32.06 32.06 32.06 0 0 0
12/08/2025
31.30
 28,200 31.77 31.77 31.21 0 0 0
11/08/2025
32.25
 100 32.25 32.25 32.25 0 0 0
08/08/2025
32.34
 0 32.34 32.34 32.34 0 0 0
07/08/2025
32.06
 13,000 32.53 32.53 32.06 0 0 0
06/08/2025
31.68
 20,300 31.87 31.87 31.68 0 0 0
05/08/2025
31.68
 21,100 34.41 34.41 31.68 0 0 0
04/08/2025
34.79
 0 34.79 34.79 34.79 0 0 0
01/08/2025
32.43
 700 36.58 36.58 32.43 0 0 0
31/07/2025
31.87
 1,000 31.87 31.87 31.87 0 0 0
30/07/2025
32.06
 8,600 32.25 32.53 32.06 0 0 0
29/07/2025
32.25
 2,900 32.25 32.25 32.25 0 0 0
28/07/2025
32.25
 23,000 32.15 32.25 32.15 0 0 0
25/07/2025
32.25
 0 32.25 32.25 32.25 0 0 0
24/07/2025
32.25
 2,400 32.25 32.25 32.15 0 0 0
23/07/2025
32.15
 4,700 31.40 32.15 31.40 0 0 0
22/07/2025
32.06
 1,100 31.96 32.06 31.87 0 0 0
21/07/2025
31.96
 400 31.96 31.96 31.96 0 0 0
18/07/2025
32.06
 9,000 32.34 32.34 31.49 0 0 0
17/07/2025
32.06
 700 32.06 32.43 32.06 0 0 0
16/07/2025
32.53
 10,300 30.17 32.53 30.17 0 0 0
15/07/2025
31.87
 0 31.87 31.87 31.87 0 0 0
14/07/2025
31.96
 12,000 31.59 31.96 31.59 0 0 0
11/07/2025
31.77
 700 31.77 31.77 31.59 0 0 0
10/07/2025
31.68
 1,200 31.87 31.87 31.68 0 0 0
09/07/2025
31.87
 0 31.87 31.87 31.87 0 0 0
08/07/2025
31.87
 0 31.87 31.87 31.87 0 0 0
07/07/2025
32.06
 5,400 32.06 32.06 31.87 0 0 0
04/07/2025
31.59
 1,100 32.25 32.25 31.49 0 0 0
03/07/2025
32.43
 100 32.43 32.43 32.43 0 0 0
02/07/2025
31.49
 100 31.49 31.49 31.49 0 0 0
01/07/2025
31.49
 4,800 31.59 32.06 31.49 0 0 0
30/06/2025
31.49
 800 31.49 31.49 31.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |