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)
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
20/05/2025
31.13
 100 31.13 31.13 31.13 0 0 0
19/05/2025
31.49
 200 31.49 31.49 31.49 0 0 0
16/05/2025
31.22
 0 31.22 31.22 31.22 0 0 0
15/05/2025
31.22
 1,200 31.22 31.22 31.22 0 0 0
14/05/2025
31.13
 2,000 31.86 31.86 30.94 0 0 0
13/05/2025
31.77
 2,000 31.86 31.86 31.77 0 0 0
12/05/2025
31.77
 500 31.77 31.77 31.77 0 0 0
09/05/2025
31.58
 400 31.86 31.86 31.58 0 0 0
08/05/2025
31.13
 0 31.13 31.13 31.13 0 0 0
07/05/2025
31.86
 0 31.86 31.86 31.86 0 0 0
06/05/2025
31.86
 5,900 31.67 31.86 31.67 0 0 0
05/05/2025
31.67
 0 31.67 31.67 31.67 0 0 0
29/04/2025
31.86
 5,300 31.13 31.95 31.13 0 0 0
28/04/2025
31.13
 100 31.13 31.13 31.13 0 0 0
25/04/2025
31.13
 1,200 30.67 31.13 30.67 0 0 0
24/04/2025
30.39
 1,100 30.76 30.76 30.39 0 0 0
23/04/2025
30.76
 9,000 30.30 30.76 30.21 0 0 0
22/04/2025
30.30
 500 30.30 30.30 30.30 0 0 0
21/04/2025
29.75
 800 29.75 29.75 29.75 0 0 0
18/04/2025
30.76
 0 30.76 30.76 30.76 0 0 0
17/04/2025
30.67
 2,500 30.94 30.94 30.67 0 0 0
16/04/2025
30.03
 1,400 30.67 30.67 30.03 0 0 0
15/04/2025
31.77
 1,600 31.03 31.77 31.03 0 0 0
14/04/2025
29.75
 2,300 30.21 30.21 29.75 0 0 0
11/04/2025
31.13
 11,100 29.84 31.13 29.66 0 0 0
10/04/2025
30.03
 0 30.03 30.03 30.03 0 0 0
09/04/2025
30.03
 0 30.03 30.03 30.03 0 0 0
08/04/2025
29.84
 14,200 30.67 30.67 29.84 0 0 0
04/04/2025
31.13
 2,300 30.67 31.13 30.67 0 0 0
03/04/2025
31.22
 15,200 31.40 32.41 31.22 0 0 0
02/04/2025
31.40
 0 31.40 31.40 31.40 0 0 0
01/04/2025
31.40
 0 31.40 31.40 31.40 0 0 0
31/03/2025
31.40
 22,300 31.58 31.58 31.31 0 0 0
28/03/2025
31.40
 0 31.40 31.40 31.40 0 0 0
27/03/2025
31.40
 9,000 31.58 31.58 31.40 0 2,000 -0.1
26/03/2025
31.58
 1,000 31.58 31.58 31.58 0 0 0
25/03/2025
31.40
 7,600 31.58 32.50 31.31 0 2,000 -0.1
24/03/2025
31.58
 100 31.58 31.58 31.58 0 0 0
21/03/2025
32.50
 117,800 32.04 32.50 31.22 0 61,000 -2.2
20/03/2025
31.95
 100 31.95 31.95 31.95 0 0 0
19/03/2025
31.22
 71,400 31.58 31.58 30.76 0 39,100 -1.3
18/03/2025
31.13
 16,000 31.22 31.22 31.13 0 7,500 0
17/03/2025
31.22
 6,200 31.22 31.22 31.22 0 3,000 0
14/03/2025
31.13
 17,100 31.58 31.58 31.13 0 9,000 -0.3
13/03/2025
31.58
 22,000 31.58 31.58 31.13 0 0 0
12/03/2025
31.40
 19,900 31.40 31.40 31.31 0 14,900 -0.5
11/03/2025
31.31
 34,300 31.58 31.58 31.31 0 1,800 -0.1
10/03/2025
31.58
 5,000 31.58 31.58 31.58 0 3,000 -0.1
07/03/2025
31.67
 0 31.67 31.67 31.67 0 0 0
06/03/2025
31.67
 1,700 31.67 31.67 31.67 0 0 0
05/03/2025
32.04
 12,500 31.67 32.04 31.67 0 6,000 -0.2
04/03/2025
32.50
 52,300 31.49 32.50 31.40 0 37,200 -1.3
03/03/2025
31.67
 18,800 31.67 31.67 31.49 0 10,000 -0.3
28/02/2025
31.40
 5,200 32.50 32.50 31.22 0 4,000 -0.1
27/02/2025
32.50
 0 32.50 32.50 32.50 0 0 0
26/02/2025
32.50
 1,000 32.13 32.50 32.13 0 0 0
25/02/2025
32.04
 2,400 32.04 32.04 32.04 0 2,000 -0.1
24/02/2025
32.04
 600 32.04 32.04 32.04 0 0 0
21/02/2025
31.86
 300 31.86 31.86 31.86 0 0 0
20/02/2025
32.13
 12,900 31.95 32.13 31.95 0 0 0
19/02/2025
31.77
 500 31.77 31.77 31.77 0 0 0
18/02/2025
31.58
 0 31.58 31.58 31.58 0 0 0
17/02/2025
31.58
 0 31.58 31.58 31.58 0 0 0
14/02/2025
31.58
 100 31.58 31.58 31.58 0 100 -0.0
13/02/2025
32.04
 15,600 32.04 32.04 31.86 0 0 0
12/02/2025
31.67
 3,200 32.04 32.04 31.58 500 0 0.0
11/02/2025
30.85
 100 30.85 30.85 30.85 0 100 -0.0
10/02/2025
32.04
 25,200 31.49 32.04 31.03 100 0 0.0
07/02/2025
30.85
 5,570 30.85 30.94 30.85 1,500 0 0.1
06/02/2025
30.76
 6,200 30.67 30.85 30.67 100 0 0.0
05/02/2025
31.13
 2,360 30.21 31.13 30.21 0 1,345 -0.0
04/02/2025
29.94
 2,205 30.21 30.21 29.84 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |