CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.80
0
(0%)
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)
27/01/2026
33.80
 7,000 33.80 33.80 33.60 0 0 0
26/01/2026
34
 12,500 34 34 33.80 0 0 0
23/01/2026
34
 1,100 34 34 34 0 0 0
22/01/2026
33.80
 0 33.80 33.80 33.80 0 0 0
21/01/2026
33.90
 1,500 33.90 33.90 33.80 0 0 0
20/01/2026
33.80
 2,600 33.80 33.80 33.80 0 0 0
19/01/2026
33.70
 2,100 34.20 34.20 33.70 0 0 0
16/01/2026
34.20
 1,100 34 34.20 34 0 0 0
15/01/2026
34.50
 6,200 33.90 34.50 33.50 0 0 0
14/01/2026
33.70
 5,300 34.60 34.60 33.70 0 0 0
13/01/2026
34.60
 1,100 34.70 34.70 34.60 0 0 0
12/01/2026
35
 23,500 33.90 35 33.90 0 0 0
09/01/2026
33.80
 8,800 33.80 33.90 33.80 0 0 0
08/01/2026
33.90
 3,600 33.60 33.90 33.60 0 0 0
07/01/2026
33.60
 1,000 33.60 33.60 33.60 0 0 0
06/01/2026
33.50
 2,200 33.90 33.90 33.50 0 0 0
05/01/2026
33.90
 300 33.90 33.90 33.90 0 0 0
31/12/2025
33.70
 2,000 33.70 33.70 33.70 0 0 0
30/12/2025
33.60
 5,000 34 34 33.50 0 0 0
29/12/2025
33.70
 1,100 33.80 33.80 33.70 0 0 0
26/12/2025
33.80
 1,700 33.90 33.90 33.70 0 0 0
25/12/2025
33.80
 2,600 34 34 33.80 0 0 0
24/12/2025
33.80
 0 33.80 33.80 33.80 0 0 0
23/12/2025
33.90
 1,700 33.80 33.90 33.80 0 0 0
22/12/2025
34
 1,600 33.90 34 33.90 0 0 0
19/12/2025
33.70
 3,000 33.70 33.70 33.70 0 0 0
18/12/2025
33.50
 16,600 34.20 34.20 33.50 0 0 0
17/12/2025
34.20
 600 34.20 34.20 34.20 0 0 0
16/12/2025
34.30
 4,100 34.30 34.30 34.30 0 0 0
15/12/2025
34.20
 12,100 34.20 34.20 34 0 0 0
12/12/2025
33.90
 13,100 34.10 34.20 33.90 0 0 0
11/12/2025
34.20
 5,400 34.20 34.20 33.90 0 0 0
10/12/2025
33.70
 11,300 34 34.20 33.70 0 100 -0.0
09/12/2025
34.10
 18,800 34 34.20 34 0 0 0
08/12/2025
34
 0 34 34 34 0 0 0
05/12/2025
34
 600 34 34 34 0 0 0
04/12/2025
34
 600 34 34 34 0 0 0
03/12/2025
34
 1,400 33.90 34 33.90 0 0 0
02/12/2025
33.50
 600 33.50 33.50 33.50 0 0 0
01/12/2025
33.90
 0 33.90 33.90 33.90 0 0 0
28/11/2025: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2025
33.90
 0 33.90 33.90 33.90 0 0 0
27/11/2025
34.00
 12,400 34.00 34.00 33.81 0 0 0
26/11/2025
33.90
 11,200 33.51 33.90 33.42 0 0 0
25/11/2025
33.61
 1,200 33.51 33.81 33.51 0 0 0
24/11/2025
32.74
 6,800 33.71 33.71 32.64 0 0 0
21/11/2025
32.45
 200 32.45 32.45 32.45 0 0 0
20/11/2025
33.51
 5,700 33.51 33.51 33.03 0 2,000 -0.1
19/11/2025
33.81
 6,000 33.61 33.81 32.74 0 0 0
18/11/2025
33.61
 300 33.61 33.61 33.61 0 0 0
17/11/2025
32.45
 3,100 32.54 32.54 32.45 0 0 0
14/11/2025
32.45
 2,200 33.22 33.22 32.45 0 0 0
13/11/2025
33.22
 0 33.22 33.22 33.22 0 0 0
12/11/2025
33.32
 7,100 32.35 33.42 32.35 0 0 0
11/11/2025
32.35
 11,600 32.35 32.35 32.06 0 0 0
10/11/2025
32.15
 12,300 32.93 32.93 32.06 0 0 0
07/11/2025
32.93
 0 32.93 32.93 32.93 0 0 0
06/11/2025
32.93
 0 32.93 32.93 32.93 0 0 0
05/11/2025
33.22
 200 32.54 33.22 32.54 0 0 0
04/11/2025
32.54
 900 33.51 33.51 32.54 0 0 0
03/11/2025
34.49
 100 34.49 34.49 34.49 0 0 0
31/10/2025
33.32
 200 33.32 33.32 33.32 0 0 0
30/10/2025
33.03
 51,100 33.03 33.03 32.45 0 0 0
29/10/2025
33.03
 300 33.03 33.03 33.03 0 0 0
28/10/2025
32.54
 2,100 32.54 32.54 32.54 0 0 0
27/10/2025
32.83
 8,900 32.83 32.83 32.83 0 0 0
24/10/2025
32.25
 2,000 32.54 32.54 32.15 0 0 0
23/10/2025
33.03
 1,000 33.03 33.03 33.03 0 0 0
22/10/2025
32.93
 1,000 33.03 33.03 32.93 0 0 0
21/10/2025
33.32
 100 33.32 33.32 33.32 0 0 0
20/10/2025
33.32
 100 33.32 33.32 33.32 0 0 0
17/10/2025
33.13
 0 33.13 33.13 33.13 0 0 0
16/10/2025
33.03
 3,400 33.32 33.32 33.03 0 0 0
15/10/2025
33.22
 6,400 33.32 33.32 33.22 0 0 0
14/10/2025
33.32
 3,700 33.32 33.32 33.22 0 0 0
13/10/2025
33.42
 22,100 33.32 33.42 33.03 0 0 0
10/10/2025
33.32
 1,000 33.42 33.42 33.32 0 0 0
09/10/2025
33.51
 100 33.51 33.51 33.51 0 0 0
08/10/2025
29.24
 500 31.09 31.09 29.24 0 0 0
07/10/2025
30.11
 2,600 33.03 33.03 30.11 0 0 0
06/10/2025
32.54
 2,200 32.83 33.03 32.54 0 0 0
03/10/2025
31.18
 200 31.18 31.18 31.18 0 0 0
02/10/2025
30.89
 2,100 32.15 32.15 30.60 0 0 0
01/10/2025
31.86
 3,000 32.06 32.06 31.86 0 0 0
30/09/2025
32.83
 5,100 33.03 33.03 32.83 0 0 0
29/09/2025
33.71
 100 33.71 33.71 33.71 0 0 0
26/09/2025
32.15
 900 32.54 32.54 32.15 0 0 0
25/09/2025
32.35
 0 32.35 32.35 32.35 0 0 0
24/09/2025
32.35
 0 32.35 32.35 32.35 0 0 0
23/09/2025
32.35
 9,000 32.64 32.64 32.35 0 0 0
22/09/2025
32.64
 3,000 32.54 32.64 32.54 0 0 0
19/09/2025
32.25
 500 32.45 32.45 32.25 0 0 0
18/09/2025
32.15
 18,600 32.54 32.54 32.15 0 0 0
17/09/2025
32.25
 15,000 32.54 32.54 32.25 0 0 0
16/09/2025
32.83
 28,200 32.64 32.83 32.25 0 0 0
15/09/2025
34.00
 5,700 33.22 34.00 32.83 0 0 0
12/09/2025
33.22
 500 33.22 33.22 33.22 0 0 0
11/09/2025
33.22
 7,200 33.22 33.22 33.22 0 0 0
10/09/2025
33.13
 31,400 33.32 33.32 33.13 0 0 0
09/09/2025
33.22
 1,000 33.22 33.22 33.22 0 0 0
08/09/2025
33.22
 0 33.22 33.22 33.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |