CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.60
0.10
(0.30%)
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
(2026-02-23) 		0.50 1.47% 95,000 0 0
32.50
34.50
33.70
2 tháng
(2026-01-16) 		0.30 0.88% 146,200 100 0.0
32.50
34.50
33.70
3 tháng
(2025-12-17) 		0.30 0.88% 234,100 100 0.0
32.50
35
33.70
6 tháng
(2025-09-18) 		2.35 7.30% 534,700 -2,000 -0.1
29.24
35
33.70
12 tháng
(2025-03-24) 		1.96 6.02% 1,309,100 -5,800 -0.2
29.24
35.85
33.70
24 tháng
(2024-03-27) 		9.59 38.51% 3,381,717 -222,325 -7.3
24.19
35.85
33.70
36 tháng
(2023-04-03) 		13.71 65.91% 4,052,913 -219,594 -7.2
19.74
35.85
33.70
60 tháng
(2021-04-12) 		8.70 33.72% 5,462,841 -197,077 -6.4
18.15
35.85
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
20.42
 1,400 20.42 20.42 20.42 0 0 0
22/05/2023
20.57
 1,500 20.72 20.72 20.57 0 0 0
19/05/2023
20.72
 3,000 20.72 20.72 20.72 0 0 0
18/05/2023
20.72
 1 20.72 20.72 20.72 0 0 0
17/05/2023
20.72
 3,570 20.72 20.79 20.72 0 0 0
16/05/2023
20.72
 61 20.72 20.72 20.72 0 0 0
15/05/2023
20.72
 400 20.72 20.72 20.72 0 0 0
12/05/2023
20.72
 4,200 20.72 20.72 20.72 0 0 0
11/05/2023
20.72
 1,501 20.72 20.72 20.72 0 0 0
10/05/2023
20.57
 5,100 20.49 20.57 20.49 0 0 0
09/05/2023
20.49
 0 20.49 20.49 20.49 0 0 0
08/05/2023
20.57
 1,600 20.42 20.57 20.42 0 0 0
05/05/2023
20.42
 1,031 20.42 20.42 20.42 0 0 0
04/05/2023
20.42
 18 20.42 20.42 20.42 0 0 0
28/04/2023
20.42
 18,900 20.49 20.57 20.42 0 0 0
27/04/2023
20.87
 0 20.87 20.87 20.87 0 0 0
26/04/2023
20.79
 1,500 21.17 21.17 20.79 0 0 0
25/04/2023
20.79
 23 20.64 20.64 20.64 0 0 0
24/04/2023
20.79
 1,000 20.42 20.79 20.42 0 0 0
21/04/2023
20.04
 400 20.64 20.64 20.04 0 0 0
20/04/2023
20.72
 400 20.72 20.72 20.72 0 0 0
19/04/2023
20.64
 1,450 20.64 20.79 20.64 0 0 0
18/04/2023
21.55
 400 21.55 21.93 21.55 0 0 0
17/04/2023
20.42
 100 20.42 20.42 20.42 0 0 0
14/04/2023
20.27
 0 20.27 20.27 20.27 0 0 0
13/04/2023
20.27
 0 20.27 20.27 20.27 0 0 0
12/04/2023
20.27
 0 20.27 20.27 20.27 0 0 0
11/04/2023
20.27
 100 20.27 20.27 20.27 0 0 0
10/04/2023
20.87
 525 20.87 20.87 20.87 0 0 0
07/04/2023
20.79
 0 20.79 20.79 20.79 0 0 0
06/04/2023
20.79
 0 20.79 20.79 20.79 0 0 0
05/04/2023
20.79
 0 20.79 20.79 20.79 0 0 0
04/04/2023
20.87
 1,340 20.79 20.87 20.79 0 0 0
03/04/2023
20.79
 1,001 20.79 20.79 20.79 0 0 0
31/03/2023
20.95
 0 20.95 20.95 20.95 0 0 0
30/03/2023
20.95
 100 20.95 20.95 20.95 0 0 0
29/03/2023
20.79
 0 20.57 20.57 20.57 0 0 0
28/03/2023
20.57
 0 20.57 20.57 20.57 0 0 0
27/03/2023
20.79
 1,600 20.42 20.79 20.42 0 0 0
24/03/2023
20.42
 0 20.42 20.42 20.42 0 0 0
23/03/2023
20.42
 0 20.42 20.42 20.42 0 0 0
22/03/2023
20.42
 100 20.42 20.42 20.42 0 0 0
21/03/2023
20.42
 110 20.42 20.42 20.42 0 0 0
20/03/2023
20.34
 2,908 20.42 20.42 19.74 0 0 0
17/03/2023
20.79
 0 20.64 20.64 20.64 0 0 0
16/03/2023
20.79
 300 20.42 20.79 20.42 0 0 0
15/03/2023
20.79
 10,168 20.79 20.79 19.66 6,000 0 0.2
14/03/2023
21.17
 10 21.17 21.17 21.17 0 0 0
13/03/2023
21.17
 0 21.17 21.17 21.17 0 0 0
10/03/2023
21.17
 11,400 21.10 21.25 21.10 4,200 0 0.1
09/03/2023
20.42
 106 20.42 20.42 20.42 0 100 -0.0
08/03/2023
21.55
 500 21.55 21.55 21.55 200 0 0.0
07/03/2023
21.55
 0 21.25 21.25 21.25 0 0 0
06/03/2023
21.55
 405 20.42 21.55 20.42 0 100 -0.0
03/03/2023
21.63
 100 21.63 21.63 21.63 0 0 0
02/03/2023
21.48
 200 21.48 21.48 21.48 100 0 0.0
01/03/2023
21.25
 200 21.48 21.48 21.25 0 0 0
28/02/2023
21.17
 0 21.17 21.17 21.17 0 0 0
27/02/2023
21.55
 400 19.74 21.85 19.74 0 100 -0.0
24/02/2023
21.93
 100 21.93 21.93 21.93 0 0 0
23/02/2023
19.81
 100 19.81 19.81 19.81 0 100 -0.0
22/02/2023
21.93
 200 21.93 21.93 21.93 0 0 0
21/02/2023
22.23
 1,100 22.31 22.31 22.23 700 0 0.0
20/02/2023
21.93
 200 22.61 22.61 21.93 0 0 0
17/02/2023
22.31
 230 18.98 22.61 18.98 0 100 -0.0
16/02/2023
22.31
 100 22.31 22.31 22.31 0 0 0
15/02/2023
21.17
 200 19.28 21.17 19.28 100 100 0
14/02/2023
22.61
 200 22.61 22.61 22.61 0 0 0
13/02/2023
21.63
 0 21.63 21.63 21.63 0 0 0
10/02/2023
21.63
 0 21.63 21.63 21.63 0 0 0
09/02/2023
21.63
 0 21.63 21.63 21.63 0 0 0
08/02/2023
21.63
 0 21.63 21.63 21.63 0 0 0
07/02/2023
21.63
 300 21.63 21.63 21.63 0 0 0
06/02/2023
22.61
 800 21.25 22.61 21.25 0 0 0
03/02/2023
21.10
 0 21.10 21.10 21.10 0 0 0
02/02/2023
21.10
 0 21.10 21.10 21.10 0 0 0
01/02/2023
21.17
 500 21.10 21.17 21.10 0 0 0
31/01/2023
21.17
 100 21.17 21.17 21.17 0 0 0
30/01/2023
21.25
 0 21.25 21.25 21.25 0 0 0
27/01/2023
21.25
 1,000 21.25 21.25 21.25 0 0 0
19/01/2023
22.61
 0 22.61 22.61 22.61 0 0 0
18/01/2023
22.61
 100 22.61 22.61 22.61 0 0 0
17/01/2023
20.79
 0 20.79 20.79 20.79 0 0 0
16/01/2023
20.79
 0 20.79 20.79 20.79 0 0 0
13/01/2023
20.79
 0 20.79 20.79 20.79 0 0 0
12/01/2023
20.79
 100 20.79 20.79 20.79 0 0 0
11/01/2023
20.27
 0 20.27 20.27 20.27 0 0 0
10/01/2023
20.27
 0 20.27 20.27 20.27 0 0 0
09/01/2023
20.27
 0 20.27 20.27 20.27 0 0 0
06/01/2023
20.42
 900 20.19 20.42 20.19 0 0 0
05/01/2023
19.89
 0 19.89 19.89 19.89 0 0 0
04/01/2023
18.15
 2,900 20.79 20.79 18.15 0 0 0
03/01/2023
20.95
 500 20.95 20.95 20.95 0 0 0
30/12/2022
21.17
 0 21.10 21.10 21.10 0 0 0
29/12/2022
21.17
 4,900 20.79 21.17 20.79 0 0 0
28/12/2022
20.57
 2,400 20.57 20.57 20.42 0 0 0
27/12/2022
20.57
 0 20.57 20.57 20.57 0 0 0
26/12/2022
20.79
 5,700 20.42 20.79 20.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |