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)
03/02/2025
29.75
 30,200 31.49 31.49 29.75 0 0 0
24/01/2025
31.49
 2,400 31.67 31.67 31.49 0 0 0
23/01/2025
31.13
 37,709 30.67 31.95 27.01 0 0 0
22/01/2025
31.58
 3,400 31.77 31.77 31.13 0 0 0
21/01/2025
31.13
 0 31.77 31.77 31.77 0 0 0
20/01/2025
31.13
 4,300 31.86 31.86 31.13 0 0 0
17/01/2025
31.03
 0 31.03 31.03 31.03 0 0 0
16/01/2025
31.31
 2,400 31.13 31.31 31.03 0 0 0
15/01/2025
31.13
 27,000 30.39 31.13 30.39 0 0 0
14/01/2025
30.76
 13,700 30.03 30.76 30.03 0 0 0
13/01/2025
30.21
 2,900 30.76 30.76 30.21 0 0 0
10/01/2025
30.76
 3,000 30.76 30.76 30.76 0 0 0
09/01/2025
30.76
 2,200 30.67 30.76 30.67 0 0 0
08/01/2025
30.58
 900 30.58 30.58 30.58 0 0 0
07/01/2025
30.67
 2,100 30.76 30.76 30.67 0 0 0
06/01/2025: Cổ tức tiền mặt tỉ lệ: 11%
06/01/2025
30.76
 2,300 30.76 30.76 29.84 0 0 0
03/01/2025
29.75
 6,634 30.11 30.11 29.22 0 0 0
02/01/2025
30.11
 400 30.11 30.11 30.11 0 0 0
31/12/2024
30.02
 700 29.84 30.02 29.84 0 0 0
30/12/2024
29.84
 609 29.84 29.84 29.84 0 0 0
27/12/2024
29.84
 1,890 30.02 30.02 29.75 0 0 0
26/12/2024
29.84
 1,000 30.11 30.11 29.84 0 0 0
25/12/2024
30.11
 1,000 30.11 30.11 30.11 0 0 0
24/12/2024
29.93
 19,000 30.11 30.11 29.22 0 0 0
23/12/2024
29.93
 1,400 29.93 29.93 29.93 0 0 0
20/12/2024
29.93
 1,600 29.93 29.93 29.93 0 0 0
19/12/2024
29.84
 4,800 29.22 30.02 29.22 0 0 0
18/12/2024
29.84
 3,522 29.22 29.93 29.22 0 0 0
17/12/2024
29.22
 4,700 29.49 29.49 29.22 0 0 0
16/12/2024
29.22
 0 29.22 29.22 29.22 0 0 0
13/12/2024
29.22
 3,800 29.31 29.31 29.22 0 0 0
12/12/2024
29.22
 8,700 29.49 29.49 29.22 0 0 0
11/12/2024
29.84
 4,100 29.22 29.84 29.22 0 0 0
10/12/2024
29.22
 4,000 29.22 29.22 29.22 0 0 0
09/12/2024
28.78
 23,100 29.49 29.49 28.78 0 0 0
06/12/2024
29.93
 3,000 29.93 29.93 29.93 0 0 0
05/12/2024
29.84
 5,000 29.22 29.84 29.22 0 0 0
04/12/2024
29.66
 100 29.66 29.66 29.66 0 0 0
03/12/2024
29.93
 2,200 29.93 29.93 29.93 0 0 0
02/12/2024
29.93
 3,100 30.02 30.02 29.93 0 0 0
29/11/2024
29.93
 8,900 29.93 30.02 29.93 0 0 0
28/11/2024
29.84
 2,500 29.49 29.84 29.49 0 0 0
27/11/2024
29.84
 2,038 29.22 29.84 29.22 0 0 0
26/11/2024
29.93
 2,100 29.93 29.93 29.93 0 0 0
25/11/2024
29.22
 9,700 29.22 29.22 29.22 0 0 0
22/11/2024
29.58
 0 29.58 29.58 29.58 0 0 0
21/11/2024
29.22
 39,000 30.02 30.11 29.04 0 0 0
20/11/2024
28.51
 4,300 28.60 28.69 28.51 0 0 0
19/11/2024
29.22
 5,600 29.22 29.22 29.04 0 0 0
18/11/2024
29.04
 5,400 28.87 29.31 28.87 0 0 0
15/11/2024
29.13
 2,000 29.22 29.22 29.13 0 0 0
14/11/2024
29.22
 5,400 29.22 29.22 29.22 0 0 0
13/11/2024
29.22
 9,000 29.40 29.40 29.22 0 0 0
12/11/2024
29.40
 0 29.40 29.40 29.40 0 0 0
11/11/2024
29.31
 33,900 30.11 30.11 29.31 0 0 0
08/11/2024
30.11
 2 30.11 30.11 30.11 0 0 0
07/11/2024
30.11
 2,000 30.11 30.11 30.11 0 0 0
06/11/2024
30.11
 7,704 30.02 30.11 30.02 0 0 0
05/11/2024
30.02
 1,900 30.02 30.02 30.02 0 0 0
04/11/2024
30.02
 4,000 30.11 30.11 30.02 0 0 0
01/11/2024
29.75
 2,000 30.11 30.11 29.75 0 0 0
31/10/2024
30.11
 10,500 30.11 30.11 30.11 0 0 0
30/10/2024
30.11
 8,300 30.11 30.11 30.11 0 0 0
29/10/2024
30.11
 12,100 29.93 30.11 29.93 0 0 0
28/10/2024
29.22
 3,700 29.93 29.93 29.22 0 0 0
25/10/2024
30.02
 1,500 30.11 30.11 30.02 0 0 0
24/10/2024
30.11
 1,663 29.93 30.11 29.93 0 0 0
23/10/2024
29.22
 5,420 29.31 29.31 29.22 0 0 0
22/10/2024
29.31
 10,065 29.49 29.49 29.22 0 0 0
21/10/2024
29.22
 23,400 30.11 30.11 29.22 0 0 0
18/10/2024
30.11
 16,411 30.11 30.11 30.11 0 0 0
17/10/2024
30.46
 2,900 30.55 30.55 30.46 0 0 0
16/10/2024
30.55
 8,100 30.55 30.55 30.37 0 0 0
15/10/2024
30.11
 22,748 30.28 30.37 30.11 0 0 0
14/10/2024
30.28
 29,600 30.28 30.28 30.11 0 0 0
11/10/2024
30.28
 2,100 30.46 30.46 30.11 0 0 0
10/10/2024
30.46
 17,616 30.37 30.55 30.37 0 0 0
09/10/2024
30.37
 3,300 30.11 30.46 30.11 0 0 0
08/10/2024
30.37
 2,142 30.46 30.46 30.11 0 0 0
07/10/2024
30.11
 4,000 30.99 30.99 29.93 0 0 0
04/10/2024
29.22
 1,800 29.75 29.75 29.22 0 0 0
03/10/2024
29.40
 1,000 30.11 30.11 29.40 0 0 0
02/10/2024
29.40
 3,200 29.40 29.40 29.31 0 0 0
01/10/2024
29.31
 4,800 29.40 29.84 29.31 0 0 0
30/09/2024
29.66
 3,600 29.66 29.66 29.40 0 0 0
27/09/2024
30.11
 15,001 30.11 30.28 30.11 0 0 0
26/09/2024
30.64
 6,400 29.66 30.64 29.66 0 0 0
25/09/2024
29.58
 1,600 29.84 29.84 29.58 0 0 0
24/09/2024
29.75
 18,400 29.84 30.37 29.22 0 0 0
23/09/2024
29.75
 4,214 29.22 30.02 29.22 0 0 0
20/09/2024
30.02
 6,409 29.66 30.02 29.66 0 0 0
19/09/2024
29.40
 8,502 29.66 29.66 29.22 0 0 0
18/09/2024
29.49
 1,700 29.22 29.49 29.22 0 0 0
17/09/2024
29.04
 2,045 29.22 29.22 29.04 0 0 0
16/09/2024
29.22
 7,000 29.22 29.22 29.22 0 0 0
13/09/2024
29.22
 2,000 29.22 29.22 29.22 0 0 0
12/09/2024
29.13
 7,700 28.87 29.13 28.87 0 0 0
11/09/2024
28.96
 13,509 29.40 29.40 28.96 0 0 0
10/09/2024
28.87
 8,270 29.40 29.40 28.87 0 0 0
09/09/2024
28.51
 6,000 29.40 29.40 28.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |