CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

34
0.30
(0.89%)
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
(2025-12-29) 		0.30 0.89% 81,000 0 0
33.50
35
33.80
2 tháng
(2025-11-28) 		0.10 0.29% 176,800 -100 -0.0
33.50
35
33.80
3 tháng
(2025-10-29) 		0.97 2.94% 309,700 -2,100 -0.1
32.15
35
33.80
6 tháng
(2025-07-31) 		1.17 3.55% 783,400 -2,100 -0.1
29.24
35.85
33.80
12 tháng
(2025-02-03) 		3.35 10.92% 1,692,535 -204,845 -6.7
29.24
35.85
33.80
24 tháng
(2024-02-07) 		9.17 36.94% 3,290,930 -222,425 -7.3
23.63
35.85
33.80
36 tháng
(2023-02-13) 		12.37 57.22% 3,958,650 -208,994 -7.0
19.74
35.85
33.80
60 tháng
(2021-02-22) 		8.84 35.11% 5,518,695 -122,177 -3.8
18.15
35.85
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2022
21.17
 8,500 21.02 21.17 21.02 0 0 0
22/12/2022
20.42
 0 20.42 20.42 20.42 0 0 0
21/12/2022
20.42
 500 20.42 20.42 20.42 0 0 0
20/12/2022
21.17
 0 21.17 21.17 21.17 0 0 0
19/12/2022
21.17
 0 21.17 21.17 21.17 0 0 0
16/12/2022
21.17
 0 21.17 21.17 21.17 0 0 0
15/12/2022
21.17
 0 21.17 21.17 21.17 0 0 0
14/12/2022
21.17
 0 21.17 21.17 21.17 0 0 0
13/12/2022
21.17
 6,000 21.17 21.17 21.17 0 0 0
12/12/2022
21.17
 0 21.17 21.17 21.17 0 0 0
09/12/2022
21.17
 1,000 21.17 21.17 21.17 0 0 0
08/12/2022
20.79
 100 20.79 20.79 20.79 0 0 0
07/12/2022
20.34
 0 20.34 20.34 20.34 0 0 0
06/12/2022
21.02
 300 20.04 21.02 20.04 0 0 0
05/12/2022
20.79
 3,400 21.17 21.17 20.04 200 0 0.0
02/12/2022
21.02
 500 21.02 21.02 21.02 0 0 0
01/12/2022
21.17
 2,900 20.79 21.17 20.79 0 0 0
30/11/2022
21.93
 1,300 22.16 22.16 21.93 0 0 0
29/11/2022
21.25
 0 21.25 21.25 21.25 0 0 0
28/11/2022
20.79
 1,600 22.31 22.31 20.79 0 0 0
25/11/2022
20.49
 3,800 20.49 20.49 20.49 0 0 0
24/11/2022
20.49
 0 20.49 20.49 20.49 0 0 0
23/11/2022
20.42
 7,413 20.79 20.79 20.42 0 0 0
22/11/2022
21.93
 500 21.93 21.93 21.93 0 0 0
21/11/2022
20.42
 6,200 22.68 22.68 20.42 0 0 0
18/11/2022
21.17
 6,000 20.79 21.17 20.42 0 0 0
17/11/2022
20.42
 12,200 22.68 22.68 19.66 0 0 0
16/11/2022
19.66
 22,000 20.42 21.55 19.66 0 0 0
15/11/2022
22.08
 2,300 21.63 22.31 18.45 0 0 0
14/11/2022
21.63
 0 21.63 21.63 21.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |