CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.50
-0.50
(-1.47%)
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
(2026-05-13) 		-0.20 -0.58% 105,400 0 0
33.60
34.20
34
2 tháng
(2026-04-13) 		-0.50 -1.45% 201,600 0 0
33.60
34.50
34
3 tháng
(2026-03-16) 		-0.50 -1.45% 288,600 1,500 0.1
33
34.80
34
6 tháng
(2025-12-15) 		-0.20 -0.58% 502,000 1,600 0.1
32.50
35
34
12 tháng
(2025-06-17) 		1.93 6.02% 1,375,600 -300 -0.0
29.24
35.85
34
24 tháng
(2024-06-24) 		6.77 24.86% 3,256,933 -223,145 -7.3
27.23
35.85
34
36 tháng
(2023-06-28) 		13.21 63.50% 4,209,809 -218,024 -7.2
20.17
35.85
34
60 tháng
(2021-07-08) 		9.19 37.04% 5,596,039 -240,374 -8.0
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)
10/06/2024
28.03
 3,600 26.43 28.03 26.43 0 0 0
07/06/2024
26.43
 1,600 26.43 26.43 26.43 0 0 0
06/06/2024
26.43
 6,234 27.23 27.23 26.43 20 0 0.0
05/06/2024
27.23
 32,500 27.15 28.03 27.15 0 0 0
04/06/2024
26.83
 3,400 26.43 26.83 26.43 0 0 0
03/06/2024
25.63
 6,600 26.83 26.83 25.63 0 0 0
31/05/2024
27.23
 500 26.83 27.23 26.83 0 0 0
30/05/2024
26.43
 2,800 26.83 27.63 26.43 0 0 0
29/05/2024
26.83
 800 27.55 27.55 26.83 100 0 0.0
28/05/2024
26.83
 334 26.83 26.83 26.83 0 0 0
27/05/2024
26.83
 1,000 26.83 26.83 26.83 0 0 0
24/05/2024
26.43
 1,600 27.95 27.95 26.43 0 0 0
23/05/2024
27.95
 13,900 28.03 28.03 27.95 0 0 0
22/05/2024
28.03
 33,200 27.95 28.03 27.95 0 0 0
21/05/2024
28.03
 8,800 28.03 28.03 26.35 0 0 0
20/05/2024
27.63
 21,900 26.83 28.03 26.59 0 0 0
17/05/2024
26.51
 5,700 26.51 26.51 26.51 0 0 0
16/05/2024
25.63
 8,500 27.23 27.23 25.63 0 0 0
15/05/2024
26.43
 3,600 26.83 26.83 26.43 0 0 0
14/05/2024
26.43
 53,600 25.55 28.03 25.55 0 0 0
13/05/2024
24.99
 1,000 24.99 24.99 24.99 0 0 0
10/05/2024
25.07
 1,200 24.43 25.07 24.43 0 0 0
09/05/2024
24.99
 2,800 24.99 24.99 24.99 0 0 0
08/05/2024
25.07
 2,500 24.27 25.07 24.27 0 0 0
07/05/2024
24.99
 9,400 25.23 26.03 24.99 0 0 0
06/05/2024
25.23
 1,900 24.59 25.23 24.59 0 0 0
03/05/2024
24.43
 29,700 25.63 25.63 24.43 2,200 0 0.1
02/05/2024
24.19
 10,600 25.23 25.39 24.11 0 0 0
26/04/2024
25.63
 0 25.63 25.63 25.63 0 0 0
25/04/2024
25.63
 0 25.63 25.63 25.63 0 0 0
24/04/2024
26.43
 300 25.63 25.63 25.63 0 0 0
23/04/2024
26.43
 0 26.43 26.43 26.43 0 0 0
22/04/2024
26.43
 200 26.43 26.43 26.43 0 0 0
19/04/2024
26.43
 300 26.43 26.43 26.43 0 0 0
17/04/2024
26.43
 0 26.43 26.43 26.43 0 0 0
16/04/2024
26.43
 1,305 26.43 26.43 26.43 0 0 0
15/04/2024
26.43
 0 26.43 26.43 26.43 0 0 0
12/04/2024
26.43
 1,201 26.27 26.43 26.27 0 0 0
11/04/2024
26.43
 0 26.43 26.43 26.43 0 0 0
10/04/2024
26.43
 0 26.43 26.43 26.43 0 0 0
09/04/2024
26.43
 0 26.43 26.43 26.43 0 0 0
08/04/2024
26.43
 1,100 26.43 26.43 26.43 0 0 0
05/04/2024
25.23
 0 25.23 25.23 25.23 0 0 0
04/04/2024
25.23
 0 25.23 25.23 25.23 0 0 0
03/04/2024
25.23
 200 25.23 25.23 25.23 0 0 0
02/04/2024
25.15
 0 25.15 25.15 25.15 0 0 0
01/04/2024
25.15
 1,000 25.15 25.15 25.15 0 0 0
29/03/2024
24.83
 4,100 25.23 25.23 24.83 0 0 0
28/03/2024
25.31
 1,400 25.23 25.31 25.23 0 0 0
27/03/2024
24.91
 9,607 24.03 24.91 24.03 0 0 0
26/03/2024
23.63
 800 23.63 23.63 23.63 0 0 0
25/03/2024
24.43
 4,700 28.51 28.51 24.43 0 0 0
22/03/2024
24.83
 26 24.83 24.83 24.83 0 0 0
21/03/2024
24.83
 1,007 24.83 24.83 24.83 0 0 0
20/03/2024
24.83
 1,000 24.83 24.83 24.83 0 0 0
19/03/2024
24.83
 0 24.83 24.83 24.83 0 0 0
18/03/2024
24.83
 0 24.83 24.83 24.83 0 0 0
15/03/2024
24.83
 1,000 24.91 24.91 24.83 0 0 0
14/03/2024
24.91
 115 24.91 24.91 24.91 0 0 0
13/03/2024
24.51
 200 24.51 24.51 24.51 0 0 0
12/03/2024
24.83
 1,000 24.19 24.83 24.19 0 0 0
11/03/2024
25.07
 0 25.07 25.07 25.07 0 0 0
08/03/2024
24.91
 1,700 25.39 25.39 24.91 0 0 0
07/03/2024
25.63
 9,300 25.39 25.63 25.39 0 0 0
06/03/2024
25.15
 2,405 25.47 25.47 24.99 0 0 0
05/03/2024
24.83
 2,000 27.23 27.23 24.83 0 0 0
04/03/2024
25.47
 807 25.55 25.55 25.39 0 0 0
01/03/2024
25.55
 600 25.55 25.55 25.55 0 0 0
29/02/2024
24.83
 900 24.83 24.83 24.83 0 0 0
28/02/2024
24.67
 0 24.67 24.67 24.67 0 0 0
27/02/2024
24.59
 1,800 24.83 24.83 24.59 0 0 0
26/02/2024
24.83
 1,800 24.83 24.83 24.43 0 0 0
23/02/2024
26.03
 753 24.43 26.03 24.43 0 0 0
22/02/2024
24.83
 0 24.83 24.83 24.83 0 0 0
21/02/2024
24.83
 0 24.83 24.83 24.83 0 0 0
20/02/2024
24.83
 0 24.83 24.83 24.83 0 0 0
19/02/2024
24.83
 0 24.83 24.83 24.83 0 0 0
16/02/2024
24.83
 1,000 24.83 24.83 24.83 0 0 0
15/02/2024
24.83
 0 24.83 24.83 24.83 0 0 0
07/02/2024
24.83
 1,600 24.83 24.83 24.83 0 0 0
06/02/2024
24.83
 100 24.83 24.83 24.83 0 0 0
05/02/2024
24.03
 700 24.03 24.03 24.03 0 0 0
02/02/2024
24.03
 0 24.03 24.03 24.03 0 0 0
01/02/2024
24.03
 2,000 24.03 24.03 24.03 0 0 0
31/01/2024
24.03
 0 24.03 24.03 24.03 0 0 0
30/01/2024
24.03
 2,000 24.03 24.03 24.03 0 0 0
29/01/2024
24.19
 1,000 24.19 24.19 24.19 0 0 0
26/01/2024
24.27
 1,000 24.27 24.27 24.27 0 0 0
25/01/2024
24.35
 15,700 24.27 24.35 24.27 0 0 0
24/01/2024
27.63
 0 27.63 27.63 27.63 0 0 0
23/01/2024
27.63
 701 27.55 27.63 27.55 701 0 0.0
22/01/2024
27.23
 100 27.23 27.23 27.23 0 0 0
19/01/2024
27.23
 100 27.23 27.23 27.23 0 0 0
18/01/2024
24.35
 0 24.35 24.35 24.35 0 0 0
17/01/2024
26.83
 300 22.99 26.83 22.99 0 100 -0.0
16/01/2024
28.03
 700 26.19 28.03 26.19 0 0 0
15/01/2024
24.43
 0 24.43 24.43 24.43 0 0 0
12/01/2024
24.43
 200 24.43 24.43 24.43 0 0 0
11/01/2024
27.15
 1,300 24.03 27.15 24.03 0 0 0
10/01/2024
24.43
 1,101 23.95 24.43 23.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |