CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

34.20
0.50
(1.48%)
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)
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
03/08/2022
24.58
 100 24.58 24.58 24.58 0 0 0
02/08/2022
24.50
 2,100 24.50 24.50 24.50 0 0 0
01/08/2022
24.50
 1,400 24.50 24.50 24.50 0 0 0
29/07/2022
24.50
 2,300 24.58 24.58 24.35 0 0 0
28/07/2022
24.58
 0 24.58 24.58 24.58 0 0 0
27/07/2022
24.58
 0 24.58 24.58 24.58 0 0 0
26/07/2022
24.58
 100 24.58 24.58 24.58 0 0 0
25/07/2022
24.58
 1,100 26.47 26.47 24.58 0 0 0
22/07/2022
24.65
 0 24.65 24.65 24.65 0 0 0
21/07/2022
24.65
 0 24.65 24.65 24.65 0 0 0
20/07/2022
24.95
 1,200 25.33 25.33 24.58 0 0 0
19/07/2022
24.42
 0 24.42 24.42 24.42 0 0 0
18/07/2022
24.58
 3,000 24.20 24.58 24.20 0 0 0
15/07/2022
24.95
 800 24.95 24.95 24.95 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
25.71
 300 25.71 25.71 25.71 300 0 0.0
13/07/2022
24.80
 0 24.80 24.80 24.80 0 0 0
12/07/2022
24.80
 0 24.80 24.80 24.80 0 0 0
11/07/2022
24.80
 1,800 24.80 24.80 24.80 0 0 0
08/07/2022
24.73
 100 24.73 24.73 24.73 0 0 0
07/07/2022
24.73
 0 24.73 24.73 24.73 0 0 0
06/07/2022
24.73
 400 24.73 24.73 24.73 0 0 0
05/07/2022
24.73
 1,800 24.73 24.73 24.73 0 0 0
04/07/2022
24.73
 0 24.73 24.73 24.73 0 0 0
01/07/2022
24.73
 1,700 24.73 24.73 24.73 0 0 0
30/06/2022
24.51
 3,200 24.73 24.73 24.51 0 0 0
29/06/2022
24.36
 1,000 24.43 24.43 24.36 0 0 0
28/06/2022
24.36
 1,500 24.36 24.36 24.36 0 0 0
27/06/2022
23.99
 1,510 24.14 24.14 23.99 0 0 0
24/06/2022
23.62
 0 23.62 23.62 23.62 0 0 0
23/06/2022
23.62
 6 23.62 23.62 23.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |