CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

34.50
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
(2026-02-11) 		-0.50 -1.46% 63,300 0 0
32.50
34.50
34
2 tháng
(2026-01-12) 		-1.30 -3.71% 145,200 100 0.0
32.50
35
34
3 tháng
(2025-12-15) 		-0.50 -1.46% 213,200 100 0.0
32.50
35
34
6 tháng
(2025-09-15) 		-0.30 -0.88% 546,500 -2,000 -0.1
29.24
35
34
12 tháng
(2025-03-18) 		1.63 5.09% 1,477,300 -113,400 -3.7
29.24
35.85
34
24 tháng
(2024-03-25) 		9.27 37.96% 3,350,117 -222,325 -7.3
23.63
35.85
34
36 tháng
(2023-03-29) 		12.91 62.06% 4,015,913 -219,594 -7.2
19.74
35.85
34
60 tháng
(2021-04-08) 		7.97 30.98% 5,429,941 -197,577 -6.5
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)
12/10/2023
21.56
 1,052 21.56 21.56 21.56 0 0 0
11/10/2023
21.33
 3,100 21.17 21.72 21.17 0 0 0
10/10/2023
21.17
 1,100 21.02 21.17 21.02 0 0 0
09/10/2023
20.94
 21,300 21.33 21.33 20.94 0 0 0
06/10/2023
21.33
 30,200 20.94 21.33 20.94 0 0 0
05/10/2023
20.94
 803 20.94 20.94 20.94 0 0 0
04/10/2023
20.94
 3,700 20.94 20.94 20.94 0 0 0
03/10/2023
20.94
 4,500 20.94 20.94 20.94 0 0 0
02/10/2023
20.94
 4,600 20.94 20.94 20.94 0 0 0
29/09/2023
20.94
 2,000 20.94 20.94 20.94 0 0 0
28/09/2023
20.63
 0 20.63 20.63 20.63 0 0 0
27/09/2023
20.55
 700 20.94 20.94 20.55 0 0 0
26/09/2023
20.94
 2,300 20.94 20.94 20.94 0 0 0
25/09/2023
20.94
 400 20.94 20.94 20.94 0 0 0
22/09/2023
20.63
 800 20.94 20.94 20.63 0 0 0
21/09/2023
21.72
 306 21.72 21.72 21.72 200 0 0.0
20/09/2023
20.94
 600 20.94 20.94 20.94 0 0 0
19/09/2023
20.94
 5,700 20.94 20.94 20.94 2,100 0 0.1
18/09/2023
20.94
 12,500 20.94 20.94 20.94 0 0 0
15/09/2023
21.10
 2,401 20.94 21.10 20.94 0 0 0
14/09/2023
20.94
 1,300 20.94 20.94 20.94 0 0 0
13/09/2023
20.94
 200 20.94 20.94 20.94 0 0 0
12/09/2023
20.94
 1,600 20.94 20.94 20.94 0 0 0
11/09/2023
21.10
 20,300 21.10 21.10 21.10 0 0 0
08/09/2023
21.56
 110 21.02 21.02 21.02 0 0 0
07/09/2023
21.56
 210 21.56 21.56 21.56 0 0 0
06/09/2023
21.17
 948 21.17 21.17 21.17 0 0 0
05/09/2023
20.94
 20,000 20.94 20.94 20.94 0 0 0
31/08/2023
20.94
 3,000 20.94 21.10 20.94 0 0 0
30/08/2023
20.94
 20,000 20.94 20.94 20.94 0 0 0
29/08/2023
20.94
 20,000 20.94 20.94 20.94 0 0 0
28/08/2023
20.94
 76,551 20.94 20.94 20.79 0 0 0
25/08/2023
20.94
 0 20.94 20.94 20.94 0 0 0
24/08/2023
20.94
 1,503 20.94 20.94 20.94 0 0 0
23/08/2023
20.94
 1,300 20.55 20.94 20.55 0 0 0
22/08/2023
20.40
 0 20.40 20.40 20.40 0 0 0
21/08/2023
20.40
 500 20.40 20.40 20.40 0 0 0
18/08/2023
20.17
 900 20.79 20.79 20.17 0 0 0
17/08/2023
21.33
 2,100 20.94 21.33 20.94 0 0 0
16/08/2023
20.94
 1,600 20.94 20.94 20.94 0 0 0
15/08/2023
21.02
 1,000 21.02 21.02 21.02 0 0 0
14/08/2023
21.02
 1,600 21.72 21.72 21.02 0 0 0
11/08/2023
21.33
 700 21.72 21.72 20.94 0 0 0
10/08/2023
21.72
 600 21.72 21.72 21.72 0 0 0
09/08/2023
20.94
 2,100 21.33 21.33 20.94 0 0 0
08/08/2023
21.72
 100 21.72 21.72 21.72 0 0 0
07/08/2023
20.94
 700 20.94 20.94 20.94 0 0 0
04/08/2023
20.94
 518 20.94 20.94 20.94 0 0 0
03/08/2023
21.10
 4 21.02 21.02 21.02 0 0 0
02/08/2023
21.10
 5 21.02 21.02 21.02 0 0 0
01/08/2023
21.02
 0 21.02 21.02 21.02 0 0 0
31/07/2023
21.10
 1 21.02 21.02 21.02 0 0 0
28/07/2023
21.10
 323 20.94 21.10 20.94 0 0 0
27/07/2023
21.10
 200 21.10 21.10 21.10 0 100 -0.0
26/07/2023
21.72
 302 21.72 21.72 20.55 0 0 0
25/07/2023
20.94
 300 21.33 21.33 20.94 0 0 0
24/07/2023
21.72
 316 21.33 21.72 21.33 0 0 0
21/07/2023
21.72
 9,806 21.33 21.72 21.33 0 0 0
20/07/2023
20.94
 1,000 20.94 20.94 20.94 0 0 0
19/07/2023
21.56
 304 20.94 21.56 20.94 0 0 0
18/07/2023
21.10
 200 21.10 21.10 21.10 0 0 0
17/07/2023
20.94
 18,810 20.55 21.33 20.55 0 0 0
14/07/2023
20.94
 0 20.94 20.94 20.94 0 0 0
13/07/2023
20.94
 4,600 20.94 20.94 20.94 0 0 0
12/07/2023
20.40
 0 20.40 20.40 20.40 0 0 0
11/07/2023: Cổ tức tiền mặt tỉ lệ: 7%
11/07/2023
20.94
 400 20.94 20.94 19.78 0 0 0
10/07/2023
21.10
 0 21.10 21.10 21.10 0 0 0
07/07/2023
21.25
 400 20.95 21.25 20.95 0 0 0
06/07/2023
21.25
 500 21.25 21.25 21.25 0 0 0
05/07/2023
21.25
 300 21.25 21.25 21.25 0 0 0
04/07/2023
21.17
 100 21.17 21.17 21.17 0 0 0
03/07/2023
21.17
 300 21.17 21.17 21.17 0 0 0
30/06/2023
21.02
 800 21.17 21.17 21.02 0 0 0
29/06/2023
20.49
 250 20.49 20.49 20.49 0 0 0
28/06/2023
20.79
 316 20.57 20.79 20.57 0 0 0
27/06/2023
20.49
 200 20.49 20.49 20.49 0 0 0
26/06/2023
20.49
 122 20.49 20.49 20.49 0 0 0
23/06/2023
20.79
 0 20.79 20.79 20.79 0 0 0
22/06/2023
20.79
 700 20.79 20.79 20.79 0 0 0
21/06/2023
20.42
 400 20.42 20.42 20.42 0 0 0
20/06/2023
19.74
 2,300 20.57 20.57 19.66 0 0 0
19/06/2023
20.49
 300 20.49 20.49 20.49 0 0 0
16/06/2023
21.48
 0 21.48 21.48 21.48 0 0 0
15/06/2023
21.48
 200 21.48 21.48 21.48 0 0 0
14/06/2023
20.42
 305 20.42 20.42 20.42 0 0 0
13/06/2023
20.79
 500 20.79 20.79 20.79 0 0 0
12/06/2023
21.55
 100 21.55 21.55 21.55 0 0 0
09/06/2023
20.04
 370 19.81 20.04 19.81 0 100 -0.0
08/06/2023
20.79
 3,200 20.79 20.79 20.79 0 0 0
07/06/2023
20.95
 1,000 20.95 20.95 20.95 0 0 0
06/06/2023
20.79
 7,300 21.02 21.48 20.79 0 0 0
05/06/2023
21.55
 6,000 21.55 23.44 21.55 0 0 0
02/06/2023
21.55
 0 21.55 21.55 21.55 0 0 0
01/06/2023
21.55
 0 21.55 21.55 21.55 0 0 0
31/05/2023
21.55
 300 21.55 21.55 21.55 0 0 0
30/05/2023
21.17
 2,925 23.44 23.44 18.98 0 0 0
29/05/2023
22.31
 1,061 22.31 22.31 22.31 30 0 0.0
26/05/2023
23.44
 2,800 20.72 23.44 20.72 0 0 0
25/05/2023
21.85
 7,500 20.57 21.85 20.42 0 0 0
24/05/2023
20.72
 6,700 20.72 20.72 20.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |