CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

32.30
0
(0%)
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)
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
06/09/2024
29.22
 1,611 29.49 29.49 29.22 0 0 0
05/09/2024
29.22
 2,000 29.66 29.66 29.22 0 0 0
04/09/2024
29.66
 1,044 29.75 29.75 29.66 0 0 0
30/08/2024
29.22
 2,754 30.02 30.02 29.22 0 0 0
29/08/2024
29.22
 10,000 29.22 29.22 29.22 0 0 0
28/08/2024
29.22
 12,400 28.87 29.22 28.87 0 5,300 -0.2
27/08/2024
29.22
 14,200 29.22 29.22 29.22 0 6,600 -0.2
26/08/2024
29.22
 15,010 29.22 29.22 29.22 0 8,000 -0.3
23/08/2024
29.22
 29,000 29.58 29.66 29.22 0 0 0
22/08/2024
29.66
 14,200 28.96 29.66 28.34 0 0 0
21/08/2024
29.66
 14,305 29.66 29.66 29.22 0 0 0
20/08/2024
29.22
 6,000 29.49 29.49 29.22 0 0 0
19/08/2024
28.34
 11,900 29.22 29.22 28.34 0 0 0
16/08/2024
29.22
 2,500 29.13 29.22 29.13 0 0 0
15/08/2024
29.22
 9,700 28.78 29.22 28.78 0 0 0
14/08/2024
29.22
 25,301 28.78 29.22 28.78 0 0 0
13/08/2024
28.34
 4,200 28.42 28.42 28.34 0 0 0
12/08/2024
28.78
 16,600 28.34 28.78 28.34 0 0 0
09/08/2024
28.34
 2,000 28.34 28.34 28.34 0 0 0
08/08/2024
28.34
 40,800 28.34 28.34 28.34 0 0 0
07/08/2024
28.34
 13,300 28.34 28.34 28.34 0 0 0
06/08/2024
27.45
 7,012 27.45 27.63 27.45 0 0 0
05/08/2024
27.89
 3,500 28.34 28.34 27.89 0 0 0
02/08/2024
28.34
 35,000 27.89 28.34 27.63 0 0 0
01/08/2024
28.34
 600 27.54 28.34 27.54 0 0 0
31/07/2024
27.45
 45,200 28.34 28.34 27.45 0 0 0
30/07/2024
28.34
 4,300 28.42 28.51 27.54 0 0 0
29/07/2024
28.42
 4,801 29.31 29.31 28.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |