CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

32.90
0.80
(2.49%)
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
(2026-06-30) 		-0.90 -2.73% 80,500 0 0
32.10
33.40
32.90
2 tháng
(2026-06-01) 		-0.90 -2.73% 142,300 0 0
32.10
33.40
32.90
3 tháng
(2026-05-04) 		-1.19 -3.58% 269,500 0 0
32.10
33.49
32.90
6 tháng
(2026-02-02) 		-0.90 -2.73% 480,300 1,600 0.1
31.54
33.78
32.90
12 tháng
(2025-08-04) 		-2.69 -7.74% 1,276,800 -500 -0.0
28.38
34.79
32.90
24 tháng
(2024-08-09) 		3.76 13.29% 3,047,183 -223,145 -7.3
28.34
34.79
32.90
36 tháng
(2023-08-15) 		11.70 57.34% 4,282,054 -217,924 -7.2
19.57
34.79
32.90
60 tháng
(2021-08-25) 		7.74 31.76% 5,670,570 -237,774 -7.9
17.61
34.79
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2025
31.49
 7,000 31.30 31.49 31.30 0 0 0
26/06/2025
31.11
 12,500 30.93 31.11 30.36 0 0 0
25/06/2025
30.93
 2,000 30.83 30.93 30.83 0 0 0
24/06/2025
30.74
 100 30.74 30.74 30.74 0 0 0
23/06/2025
30.64
 100 30.64 30.64 30.64 0 0 0
20/06/2025
30.17
 27,500 30.93 30.93 30.17 0 0 0
19/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
19/06/2025
31.87
 1,600 31.68 31.87 31.59 100 0 0
18/06/2025
31.49
 63,600 31.13 31.49 30.21 100 0 0.0
17/06/2025
31.13
 11,500 31.13 31.13 31.13 0 0 0
16/06/2025
31.13
 3,200 31.13 31.13 31.13 0 0 0
13/06/2025
30.94
 1,000 30.94 30.94 30.94 0 0 0
12/06/2025
30.94
 0 30.94 30.94 30.94 0 0 0
11/06/2025
30.94
 0 30.94 30.94 30.94 0 0 0
10/06/2025
31.22
 5,000 30.76 31.22 30.76 0 0 0
09/06/2025
31.03
 0 31.03 31.03 31.03 0 0 0
06/06/2025
30.94
 1,900 31.13 31.13 30.94 0 0 0
05/06/2025
31.13
 7,100 31.03 31.13 30.76 0 0 0
04/06/2025
30.94
 1,000 30.94 30.94 30.94 0 0 0
03/06/2025
30.76
 26,400 30.94 31.58 30.76 0 0 0
02/06/2025
31.13
 3,300 31.22 31.22 31.13 0 0 0
30/05/2025
31.13
 1,600 30.94 31.13 30.67 0 0 0
29/05/2025
31.67
 0 31.67 31.67 31.67 0 0 0
28/05/2025
31.67
 0 31.67 31.67 31.67 0 0 0
27/05/2025
31.67
 1,000 31.67 31.67 31.67 0 0 0
26/05/2025
31.58
 800 31.58 31.58 31.58 0 0 0
23/05/2025
31.31
 1,000 31.31 31.31 31.31 0 0 0
22/05/2025
31.13
 6,900 30.94 31.58 30.94 0 0 0
21/05/2025
31.31
 4,100 31.13 31.31 30.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |