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
(2026-03-31) 		-0.60 -1.73% 56,700 0 0
33.70
34.80
34
2 tháng
(2026-03-02) 		0.10 0.29% 159,600 1,500 0.1
32.50
34.80
34
3 tháng
(2026-01-30) 		0 0% 211,000 1,600 0.1
32.50
34.80
34
6 tháng
(2025-11-03) 		-0.49 -1.41% 483,700 -500 -0.0
32.15
35
34
12 tháng
(2025-05-05) 		1.37 4.18% 1,300,800 -300 -0.0
29.24
35.85
34
24 tháng
(2024-05-10) 		8.93 35.63% 3,404,404 -223,025 -7.3
24.99
35.85
34
36 tháng
(2023-05-16) 		13.28 64.10% 4,112,224 -218,094 -7.2
19.74
35.85
34
60 tháng
(2021-05-26) 		9.26 37.43% 5,486,022 -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)
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
23/12/2024
30.84
 1,400 30.84 30.84 30.84 0 0 0
20/12/2024
30.84
 1,600 30.84 30.84 30.84 0 0 0
19/12/2024
30.74
 4,800 30.11 30.93 30.11 0 0 0
18/12/2024
30.74
 3,522 30.11 30.84 30.11 0 0 0
17/12/2024
30.11
 4,700 30.38 30.38 30.11 0 0 0
16/12/2024
30.11
 0 30.11 30.11 30.11 0 0 0
13/12/2024
30.11
 3,800 30.20 30.20 30.11 0 0 0
12/12/2024
30.11
 8,700 30.38 30.38 30.11 0 0 0
11/12/2024
30.74
 4,100 30.11 30.74 30.11 0 0 0
10/12/2024
30.11
 4,000 30.11 30.11 30.11 0 0 0
09/12/2024
29.65
 23,100 30.38 30.38 29.65 0 0 0
06/12/2024
30.84
 3,000 30.84 30.84 30.84 0 0 0
05/12/2024
30.74
 5,000 30.11 30.74 30.11 0 0 0
04/12/2024
30.56
 100 30.56 30.56 30.56 0 0 0
03/12/2024
30.84
 2,200 30.84 30.84 30.84 0 0 0
02/12/2024
30.84
 3,100 30.93 30.93 30.84 0 0 0
29/11/2024
30.84
 8,900 30.84 30.93 30.84 0 0 0
28/11/2024
30.74
 2,500 30.38 30.74 30.38 0 0 0
27/11/2024
30.74
 2,038 30.11 30.74 30.11 0 0 0
26/11/2024
30.84
 2,100 30.84 30.84 30.84 0 0 0
25/11/2024
30.11
 9,700 30.11 30.11 30.11 0 0 0
22/11/2024
30.47
 0 30.47 30.47 30.47 0 0 0
21/11/2024
30.11
 39,000 30.93 31.02 29.92 0 0 0
20/11/2024
29.38
 4,300 29.47 29.56 29.38 0 0 0
19/11/2024
30.11
 5,600 30.11 30.11 29.92 0 0 0
18/11/2024
29.92
 5,400 29.74 30.20 29.74 0 0 0
15/11/2024
30.01
 2,000 30.11 30.11 30.01 0 0 0
14/11/2024
30.11
 5,400 30.11 30.11 30.11 0 0 0
13/11/2024
30.11
 9,000 30.29 30.29 30.11 0 0 0
12/11/2024
30.29
 0 30.29 30.29 30.29 0 0 0
11/11/2024
30.20
 33,900 31.02 31.02 30.20 0 0 0
08/11/2024
31.02
 2 31.02 31.02 31.02 0 0 0
07/11/2024
31.02
 2,000 31.02 31.02 31.02 0 0 0
06/11/2024
31.02
 7,704 30.93 31.02 30.93 0 0 0
05/11/2024
30.93
 1,900 30.93 30.93 30.93 0 0 0
04/11/2024
30.93
 4,000 31.02 31.02 30.93 0 0 0
01/11/2024
30.65
 2,000 31.02 31.02 30.65 0 0 0
31/10/2024
31.02
 10,500 31.02 31.02 31.02 0 0 0
30/10/2024
31.02
 8,300 31.02 31.02 31.02 0 0 0
29/10/2024
31.02
 12,100 30.84 31.02 30.84 0 0 0
28/10/2024
30.11
 3,700 30.84 30.84 30.11 0 0 0
25/10/2024
30.93
 1,500 31.02 31.02 30.93 0 0 0
24/10/2024
31.02
 1,663 30.84 31.02 30.84 0 0 0
23/10/2024
30.11
 5,420 30.20 30.20 30.11 0 0 0
22/10/2024
30.20
 10,065 30.38 30.38 30.11 0 0 0
21/10/2024
30.11
 23,400 31.02 31.02 30.11 0 0 0
18/10/2024
31.02
 16,411 31.02 31.02 31.02 0 0 0
17/10/2024
31.38
 2,900 31.47 31.47 31.38 0 0 0
16/10/2024
31.47
 8,100 31.47 31.47 31.29 0 0 0
15/10/2024
31.02
 22,748 31.20 31.29 31.02 0 0 0
14/10/2024
31.20
 29,600 31.20 31.20 31.02 0 0 0
11/10/2024
31.20
 2,100 31.38 31.38 31.02 0 0 0
10/10/2024
31.38
 17,616 31.29 31.47 31.29 0 0 0
09/10/2024
31.29
 3,300 31.02 31.38 31.02 0 0 0
08/10/2024
31.29
 2,142 31.38 31.38 31.02 0 0 0
07/10/2024
31.02
 4,000 31.93 31.93 30.84 0 0 0
04/10/2024
30.11
 1,800 30.65 30.65 30.11 0 0 0
03/10/2024
30.29
 1,000 31.02 31.02 30.29 0 0 0
02/10/2024
30.29
 3,200 30.29 30.29 30.20 0 0 0
01/10/2024
30.20
 4,800 30.29 30.74 30.20 0 0 0
30/09/2024
30.56
 3,600 30.56 30.56 30.29 0 0 0
27/09/2024
31.02
 15,001 31.02 31.20 31.02 0 0 0
26/09/2024
31.57
 6,400 30.56 31.57 30.56 0 0 0
25/09/2024
30.47
 1,600 30.74 30.74 30.47 0 0 0
24/09/2024
30.65
 18,400 30.74 31.29 30.11 0 0 0
23/09/2024
30.65
 4,214 30.11 30.93 30.11 0 0 0
20/09/2024
30.93
 6,409 30.56 30.93 30.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |