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)
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
11/11/2022
21.85
 3,100 21.55 21.85 21.55 0 0 0
10/11/2022
21.17
 2,111 20.42 21.63 20.42 0 0 0
09/11/2022
21.17
 1,000 22.31 22.31 21.17 0 0 0
08/11/2022
22.53
 100 22.53 22.53 22.53 0 0 0
07/11/2022
22.38
 0 22.38 22.38 22.38 0 0 0
04/11/2022
22.38
 0 22.38 22.38 22.38 0 0 0
03/11/2022
22.61
 2,300 22.31 22.61 22.31 0 0 0
02/11/2022
21.78
 400 21.93 21.93 21.78 0 0 0
01/11/2022
21.93
 9,101 21.25 21.93 21.25 0 8,900 -0.3
31/10/2022
21.25
 3,100 21.25 21.25 21.25 0 3,100 -0.1
28/10/2022
23.44
 0 23.29 23.29 23.29 0 0 0
27/10/2022
23.44
 200 23.06 23.44 23.06 0 0 0
26/10/2022
23.82
 0 23.82 23.82 23.82 0 0 0
25/10/2022
23.82
 100 23.82 23.82 23.82 0 0 0
24/10/2022
23.44
 0 23.44 23.44 23.44 0 0 0
21/10/2022
23.44
 0 23.44 23.44 23.44 0 0 0
20/10/2022
23.44
 0 23.44 23.44 23.44 0 0 0
19/10/2022
23.44
 1,000 23.44 23.44 23.44 0 0 0
18/10/2022
23.82
 2,200 23.82 23.82 23.82 0 0 0
17/10/2022
23.82
 0 23.82 23.82 23.82 0 0 0
14/10/2022
23.82
 0 23.82 23.82 23.82 0 0 0
13/10/2022
23.82
 0 23.82 23.82 23.82 0 0 0
12/10/2022
23.82
 0 23.82 23.82 23.82 0 0 0
11/10/2022
23.82
 0 23.82 23.82 23.82 0 0 0
10/10/2022
23.82
 200 23.82 23.82 23.82 0 0 0
07/10/2022
23.82
 0 23.82 23.82 23.82 0 0 0
06/10/2022
23.82
 2 23.82 23.82 23.82 0 0 0
05/10/2022
23.82
 0 23.82 23.82 23.82 0 0 0
04/10/2022
23.82
 1 23.82 23.82 23.82 0 0 0
03/10/2022
23.82
 110 23.82 23.82 23.82 0 0 0
30/09/2022
23.06
 1,004 23.06 23.06 23.06 0 0 0
29/09/2022
23.82
 100 23.82 23.82 23.82 0 0 0
28/09/2022
23.82
 4 23.82 23.82 23.82 0 0 0
27/09/2022
23.82
 200 23.82 23.82 23.82 0 0 0
26/09/2022
23.21
 20,060 24.20 24.20 23.21 0 0 0
23/09/2022
24.05
 200 24.05 24.05 24.05 0 0 0
22/09/2022
23.82
 1,500 24.20 24.20 23.82 0 0 0
21/09/2022
23.82
 500 23.82 23.82 23.82 0 0 0
20/09/2022
24.20
 53 24.20 24.20 24.20 0 0 0
19/09/2022
24.20
 200 24.20 24.20 24.20 0 0 0
16/09/2022
24.20
 20,624 24.20 24.20 24.20 0 0 0
15/09/2022
24.20
 0 24.20 24.20 24.20 0 0 0
14/09/2022
24.20
 10,114 24.20 24.20 24.20 0 0 0
13/09/2022
24.20
 6,000 24.20 24.20 24.20 0 0 0
12/09/2022
24.20
 25,000 24.35 24.35 24.20 0 0 0
09/09/2022
24.20
 7,600 24.20 24.20 24.20 0 0 0
08/09/2022
24.20
 3,400 24.20 24.20 24.20 0 0 0
07/09/2022
24.20
 13,900 24.20 24.20 24.20 0 0 0
06/09/2022
24.20
 2,700 24.20 24.20 24.20 0 0 0
05/09/2022
24.20
 12,600 24.20 24.20 24.20 0 0 0
31/08/2022
23.59
 0 23.59 23.59 23.59 0 0 0
30/08/2022
23.59
 0 23.59 23.59 23.59 0 0 0
29/08/2022
23.59
 1,000 23.59 23.59 23.59 0 0 0
26/08/2022
24.95
 900 24.95 24.95 24.95 0 0 0
25/08/2022
24.95
 300 24.95 24.95 24.95 0 0 0
24/08/2022
24.27
 400 25.71 25.71 24.27 0 0 0
23/08/2022
24.27
 3,400 24.20 24.27 24.20 2,500 2,500 0
22/08/2022
24.20
 3,300 21.93 24.20 21.93 2,500 2,500 0
19/08/2022
24.20
 0 24.20 24.20 24.20 0 0 0
18/08/2022
24.20
 0 24.20 24.20 24.20 0 0 0
17/08/2022
24.20
 0 24.20 24.20 24.20 0 0 0
16/08/2022
24.20
 0 24.20 24.20 24.20 0 0 0
15/08/2022
24.20
 0 24.20 24.20 24.20 0 0 0
12/08/2022
24.20
 800 24.20 24.20 24.20 0 0 0
11/08/2022
25.33
 0 25.33 25.33 25.33 0 0 0
10/08/2022
25.33
 0 25.33 25.33 25.33 0 0 0
09/08/2022
25.33
 400 25.33 25.33 25.33 400 0 0.0
08/08/2022
24.20
 0 24.20 24.20 24.20 0 0 0
05/08/2022
24.20
 300 24.20 24.20 24.20 0 0 0
04/08/2022
24.58
 0 24.58 24.58 24.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |