CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

30.50
0.80
(2.69%)
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
(2026-08-17) 		-1.90 -5.78% 238,900 2,600 0
30.50
32.90
30.50
2 tháng
(2026-07-16) 		-2.40 -7.19% 334,500 2,600 0
30.50
33.40
30.50
3 tháng
(2026-06-16) 		-1.71 -5.22% 403,800 2,600 0
30.50
33.40
30.50
6 tháng
(2026-03-18) 		-1.61 -4.94% 656,200 4,100 0.1
30.50
33.78
30.50
12 tháng
(2025-09-19) 		-0.30 -0.97% 1,172,500 2,100 -0.0
28.38
33.97
30.50
24 tháng
(2024-09-24) 		1.25 4.19% 3,071,709 -200,645 -6.7
28.38
34.79
30.50
36 tháng
(2023-10-02) 		10.67 52.51% 4,367,825 -217,624 -7.3
20.33
34.79
30.50
60 tháng
(2021-10-11) 		6.43 26.16% 5,897,830 -235,074 -7.9
17.61
34.79
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
19.89
 122 19.89 19.89 19.89 0 0 0
23/06/2023
20.18
 0 20.18 20.18 20.18 0 0 0
22/06/2023
20.18
 700 20.18 20.18 20.18 0 0 0
21/06/2023
19.82
 400 19.82 19.82 19.82 0 0 0
20/06/2023
19.16
 2,300 19.96 19.96 19.08 0 0 0
19/06/2023
19.89
 300 19.89 19.89 19.89 0 0 0
16/06/2023
20.84
 0 20.84 20.84 20.84 0 0 0
15/06/2023
20.84
 200 20.84 20.84 20.84 0 0 0
14/06/2023
19.82
 305 19.82 19.82 19.82 0 0 0
13/06/2023
20.18
 500 20.18 20.18 20.18 0 0 0
12/06/2023
20.92
 100 20.92 20.92 20.92 0 0 0
09/06/2023
19.45
 370 19.23 19.45 19.23 0 100 -0.0
08/06/2023
20.18
 3,200 20.18 20.18 20.18 0 0 0
07/06/2023
20.33
 1,000 20.33 20.33 20.33 0 0 0
06/06/2023
20.18
 7,300 20.40 20.84 20.18 0 0 0
05/06/2023
20.92
 6,000 20.92 22.75 20.92 0 0 0
02/06/2023
20.92
 0 20.92 20.92 20.92 0 0 0
01/06/2023
20.92
 0 20.92 20.92 20.92 0 0 0
31/05/2023
20.92
 300 20.92 20.92 20.92 0 0 0
30/05/2023
20.55
 2,925 22.75 22.75 18.42 0 0 0
29/05/2023
21.65
 1,061 21.65 21.65 21.65 30 0 0.0
26/05/2023
22.75
 2,800 20.11 22.75 20.11 0 0 0
25/05/2023
21.21
 7,500 19.96 21.21 19.82 0 0 0
24/05/2023
20.11
 6,700 20.11 20.11 20.11 0 0 0
23/05/2023
19.82
 1,400 19.82 19.82 19.82 0 0 0
22/05/2023
19.96
 1,500 20.11 20.11 19.96 0 0 0
19/05/2023
20.11
 3,000 20.11 20.11 20.11 0 0 0
18/05/2023
20.11
 1 20.11 20.11 20.11 0 0 0
17/05/2023
20.11
 3,570 20.11 20.18 20.11 0 0 0
16/05/2023
20.11
 61 20.11 20.11 20.11 0 0 0
15/05/2023
20.11
 400 20.11 20.11 20.11 0 0 0
12/05/2023
20.11
 4,200 20.11 20.11 20.11 0 0 0
11/05/2023
20.11
 1,501 20.11 20.11 20.11 0 0 0
10/05/2023
19.96
 5,100 19.89 19.96 19.89 0 0 0
09/05/2023
19.89
 0 19.89 19.89 19.89 0 0 0
08/05/2023
19.96
 1,600 19.82 19.96 19.82 0 0 0
05/05/2023
19.82
 1,031 19.82 19.82 19.82 0 0 0
04/05/2023
19.82
 18 19.82 19.82 19.82 0 0 0
28/04/2023
19.82
 18,900 19.89 19.96 19.82 0 0 0
27/04/2023
20.26
 0 20.26 20.26 20.26 0 0 0
26/04/2023
20.18
 1,500 20.55 20.55 20.18 0 0 0
25/04/2023
20.18
 23 20.04 20.04 20.04 0 0 0
24/04/2023
20.18
 1,000 19.82 20.18 19.82 0 0 0
21/04/2023
19.45
 400 20.04 20.04 19.45 0 0 0
20/04/2023
20.11
 400 20.11 20.11 20.11 0 0 0
19/04/2023
20.04
 1,450 20.04 20.18 20.04 0 0 0
18/04/2023
20.92
 400 20.92 21.28 20.92 0 0 0
17/04/2023
19.82
 100 19.82 19.82 19.82 0 0 0
14/04/2023
19.67
 0 19.67 19.67 19.67 0 0 0
13/04/2023
19.67
 0 19.67 19.67 19.67 0 0 0
12/04/2023
19.67
 0 19.67 19.67 19.67 0 0 0
11/04/2023
19.67
 100 19.67 19.67 19.67 0 0 0
10/04/2023
20.26
 525 20.26 20.26 20.26 0 0 0
07/04/2023
20.18
 0 20.18 20.18 20.18 0 0 0
06/04/2023
20.18
 0 20.18 20.18 20.18 0 0 0
05/04/2023
20.18
 0 20.18 20.18 20.18 0 0 0
04/04/2023
20.26
 1,340 20.18 20.26 20.18 0 0 0
03/04/2023
20.18
 1,001 20.18 20.18 20.18 0 0 0
31/03/2023
20.33
 0 20.33 20.33 20.33 0 0 0
30/03/2023
20.33
 100 20.33 20.33 20.33 0 0 0
29/03/2023
20.18
 0 19.96 19.96 19.96 0 0 0
28/03/2023
19.96
 0 19.96 19.96 19.96 0 0 0
27/03/2023
20.18
 1,600 19.82 20.18 19.82 0 0 0
24/03/2023
19.82
 0 19.82 19.82 19.82 0 0 0
23/03/2023
19.82
 0 19.82 19.82 19.82 0 0 0
22/03/2023
19.82
 100 19.82 19.82 19.82 0 0 0
21/03/2023
19.82
 110 19.82 19.82 19.82 0 0 0
20/03/2023
19.74
 2,908 19.82 19.82 19.16 0 0 0
17/03/2023
20.18
 0 20.04 20.04 20.04 0 0 0
16/03/2023
20.18
 300 19.82 20.18 19.82 0 0 0
15/03/2023
20.18
 10,168 20.18 20.18 19.08 6,000 0 0.2
14/03/2023
20.55
 10 20.55 20.55 20.55 0 0 0
13/03/2023
20.55
 0 20.55 20.55 20.55 0 0 0
10/03/2023
20.55
 11,400 20.48 20.62 20.48 4,200 0 0.1
09/03/2023
19.82
 106 19.82 19.82 19.82 0 100 -0.0
08/03/2023
20.92
 500 20.92 20.92 20.92 200 0 0.0
07/03/2023
20.92
 0 20.62 20.62 20.62 0 0 0
06/03/2023
20.92
 405 19.82 20.92 19.82 0 100 -0.0
03/03/2023
20.99
 100 20.99 20.99 20.99 0 0 0
02/03/2023
20.84
 200 20.84 20.84 20.84 100 0 0.0
01/03/2023
20.62
 200 20.84 20.84 20.62 0 0 0
28/02/2023
20.55
 0 20.55 20.55 20.55 0 0 0
27/02/2023
20.92
 400 19.16 21.21 19.16 0 100 -0.0
24/02/2023
21.28
 100 21.28 21.28 21.28 0 0 0
23/02/2023
19.23
 100 19.23 19.23 19.23 0 100 -0.0
22/02/2023
21.28
 200 21.28 21.28 21.28 0 0 0
21/02/2023
21.58
 1,100 21.65 21.65 21.58 700 0 0.0
20/02/2023
21.28
 200 21.94 21.94 21.28 0 0 0
17/02/2023
21.65
 230 18.42 21.94 18.42 0 100 -0.0
16/02/2023
21.65
 100 21.65 21.65 21.65 0 0 0
15/02/2023
20.55
 200 18.72 20.55 18.72 100 100 0
14/02/2023
21.94
 200 21.94 21.94 21.94 0 0 0
13/02/2023
20.99
 0 20.99 20.99 20.99 0 0 0
10/02/2023
20.99
 0 20.99 20.99 20.99 0 0 0
09/02/2023
20.99
 0 20.99 20.99 20.99 0 0 0
08/02/2023
20.99
 0 20.99 20.99 20.99 0 0 0
07/02/2023
20.99
 300 20.99 20.99 20.99 0 0 0
06/02/2023
21.94
 800 20.62 21.94 20.62 0 0 0
03/02/2023
20.48
 0 20.48 20.48 20.48 0 0 0
02/02/2023
20.48
 0 20.48 20.48 20.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |