CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.50
0.40
(1.21%)
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
(2024-04-19) 		0.10 0.30% 131,300 2,200 0.1
30.20
33.10
33.10
2 tháng
(2024-03-19) 		2.10 6.77% 158,746 2,200 0.1
29.50
33.10
33.10
3 tháng
(2024-02-19) 		2.10 6.77% 183,126 2,200 0.1
29.50
33.10
33.10
6 tháng
(2023-11-20) 		1.80 5.75% 296,899 2,801 0.1
28
35
33.10
12 tháng
(2023-10-18) 		5.50 19.93% 385,849 2,801 0.1
27
35
33.10
24 tháng
(2023-10-18) 		5.50 19.93% 385,849 2,801 0.1
27
35
33.10
36 tháng
(2023-10-18) 		5.50 19.93% 385,849 2,801 0.1
27
35
33.10
60 tháng
(2023-10-18) 		5.50 19.93% 385,849 2,801 0.1
27
35
33.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
33.10
1.10
 5,700 33.10 33.10 33.10 0 0 0
#2 16/05/2024
32
-1
 8,500 34 34 32 0 0 0
#3 15/05/2024
33
0
 3,600 33.50 33.50 33 0 0 0
#4 14/05/2024
33
1.80
 53,600 31.90 35 31.90 0 0 0
#5 13/05/2024
31.20
-0.10
 1,000 31.20 31.20 31.20 0 0 0
#6 10/05/2024
31.30
0.10
 1,200 30.50 31.30 30.50 0 0 0
#7 09/05/2024
31.20
-0.10
 2,800 31.20 31.20 31.20 0 0 0
#8 08/05/2024
31.30
0.10
 2,500 30.30 31.30 30.30 0 0 0
#9 07/05/2024
31.20
-0.30
 9,400 31.50 32.50 31.20 0 0 0
#10 06/05/2024
31.50
1
 1,900 30.70 31.50 30.70 0 0 0
#11 03/05/2024
30.50
0.30
 29,700 32 32 30.50 2,200 0 0.1
#12 02/05/2024
30.20
-1.80
 10,600 31.50 31.70 30.10 0 0 0
#13 26/04/2024
32
0
 0 32 32 32 0 0 0
#14 25/04/2024
32
-1
 0 32 32 32 0 0 0
#15 24/04/2024
33
0
 300 32 32 32 0 0 0
#16 23/04/2024
33
0
 0 33 33 33 0 0 0
#17 22/04/2024
33
0
 200 33 33 33 0 0 0
#18 19/04/2024
33
0
 300 33 33 33 0 0 0
#19 17/04/2024
33
0
 0 33 33 33 0 0 0
#20 16/04/2024
33
0
 1,305 33 33 33 0 0 0
#21 15/04/2024
33
0
 0 33 33 33 0 0 0
#22 12/04/2024
33
0
 1,201 32.80 33 32.80 0 0 0
#23 11/04/2024
33
0
 0 33 33 33 0 0 0
#24 10/04/2024
33
0
 0 33 33 33 0 0 0
#25 09/04/2024
33
0
 0 33 33 33 0 0 0
#26 08/04/2024
33
1.50
 1,100 33 33 33 0 0 0
#27 05/04/2024
31.50
0
 0 31.50 31.50 31.50 0 0 0
#28 04/04/2024
31.50
0
 0 31.50 31.50 31.50 0 0 0
#29 03/04/2024
31.50
0.10
 200 31.50 31.50 31.50 0 0 0
#30 02/04/2024
31.40
0
 0 31.40 31.40 31.40 0 0 0
#31 01/04/2024
31.40
0.40
 1,000 31.40 31.40 31.40 0 0 0
#32 29/03/2024
31
-0.60
 4,100 31.50 31.50 31 0 0 0
#33 28/03/2024
31.60
0.50
 1,400 31.50 31.60 31.50 0 0 0
#34 27/03/2024
31.10
1.60
 9,607 30 31.10 30 0 0 0
#35 26/03/2024
29.50
-1
 800 29.50 29.50 29.50 0 0 0
#36 25/03/2024
30.50
-0.50
 4,700 35.60 35.60 30.50 0 0 0
#37 22/03/2024
31
0
 26 31 31 31 0 0 0
#38 21/03/2024
31
0
 1,007 31 31 31 0 0 0
#39 20/03/2024
31
0
 1,000 31 31 31 0 0 0
#40 19/03/2024
31
0
 0 31 31 31 0 0 0
#41 18/03/2024
31
0
 0 31 31 31 0 0 0
#42 15/03/2024
31
-0.10
 1,000 31.10 31.10 31 0 0 0
#43 14/03/2024
31.10
0.50
 115 31.10 31.10 31.10 0 0 0
#44 13/03/2024
30.60
-0.40
 200 30.60 30.60 30.60 0 0 0
#45 12/03/2024
31
-0.30
 1,000 30.20 31 30.20 0 0 0
#46 11/03/2024
31.30
0.20
 0 31.30 31.30 31.30 0 0 0
#47 08/03/2024
31.10
-0.90
 1,700 31.70 31.70 31.10 0 0 0
#48 07/03/2024
32
0.60
 9,300 31.70 32 31.70 0 0 0
#49 06/03/2024
31.40
0.40
 2,405 31.80 31.80 31.20 0 0 0
#50 05/03/2024
31
-0.80
 2,000 34 34 31 0 0 0
#51 04/03/2024
31.80
-0.10
 807 31.90 31.90 31.70 0 0 0
#52 01/03/2024
31.90
0.90
 600 31.90 31.90 31.90 0 0 0
#53 29/02/2024
31
0.20
 900 31 31 31 0 0 0
#54 28/02/2024
30.80
0.10
 0 30.80 30.80 30.80 0 0 0
#55 27/02/2024
30.70
-0.30
 1,800 31 31 30.70 0 0 0
#56 26/02/2024
31
-1.50
 1,800 31 31 30.50 0 0 0
#57 23/02/2024
32.50
1.50
 753 30.50 32.50 30.50 0 0 0
#58 22/02/2024
31
0
 0 31 31 31 0 0 0
#59 21/02/2024
31
0
 0 31 31 31 0 0 0
#60 20/02/2024
31
0
 0 31 31 31 0 0 0
#61 19/02/2024
31
0
 0 31 31 31 0 0 0
#62 16/02/2024
31
0
 1,000 31 31 31 0 0 0
#63 15/02/2024
31
0
 0 31 31 31 0 0 0
#64 07/02/2024
31
0
 1,600 31 31 31 0 0 0
#65 06/02/2024
31
1
 100 31 31 31 0 0 0
#66 05/02/2024
30
0
 700 30 30 30 0 0 0
#67 02/02/2024
30
0
 0 30 30 30 0 0 0
#68 01/02/2024
30
0
 2,000 30 30 30 0 0 0
#69 31/01/2024
30
0
 0 30 30 30 0 0 0
#70 30/01/2024
30
-0.20
 2,000 30 30 30 0 0 0
#71 29/01/2024
30.20
-0.10
 1,000 30.20 30.20 30.20 0 0 0
#72 26/01/2024
30.30
-0.10
 1,000 30.30 30.30 30.30 0 0 0
#73 25/01/2024
30.40
-4.10
 15,700 30.30 30.40 30.30 0 0 0
#74 24/01/2024
34.50
0
 0 34.50 34.50 34.50 0 0 0
#75 23/01/2024
34.50
0.50
 701 34.40 34.50 34.40 701 0 0.0
#76 22/01/2024
34
0
 100 34 34 34 0 0 0
#77 19/01/2024
34
3.60
 100 34 34 34 0 0 0
#78 18/01/2024
30.40
-3.10
 0 30.40 30.40 30.40 0 0 0
#79 17/01/2024
33.50
-1.50
 300 28.70 33.50 28.70 0 100 -0.0
#80 16/01/2024
35
4.50
 700 32.70 35 32.70 0 0 0
#81 15/01/2024
30.50
0
 0 30.50 30.50 30.50 0 0 0
#82 12/01/2024
30.50
-3.40
 200 30.50 30.50 30.50 0 0 0
#83 11/01/2024
33.90
3.40
 1,300 30 33.90 30 0 0 0
#84 10/01/2024
30.50
0.60
 1,101 29.90 30.50 29.90 0 0 0
#85 09/01/2024
29.90
0.40
 5,401 29.70 30 29.70 0 0 0
#86 08/01/2024
29.50
0
 0 29.50 29.50 29.50 0 0 0
#87 05/01/2024
29.50
0.20
 2,000 29.50 29.50 29.50 0 0 0
#88 04/01/2024
29.30
-0.20
 3,000 29.20 29.30 29.10 0 0 0
#89 03/01/2024
29.50
0.50
 3,300 29.10 29.50 29.10 0 0 0
#90 02/01/2024
29
-0.30
 12,896 29.10 29.10 29 0 0 0
#91 29/12/2023
29.30
-0.70
 1,100 29 29.30 29 0 0 0
#92 28/12/2023
30
0.70
 14,324 29.50 30 29.50 0 0 0
#93 27/12/2023
29.30
-0.20
 1,000 29.30 29.30 29.30 0 0 0
#94 26/12/2023
29.50
0.50
 200 29.50 29.50 29.50 0 0 0
#95 25/12/2023
29
0.50
 100 29 29 29 0 0 0
#96 22/12/2023
28.50
-1.50
 400 28.50 28.50 28.50 0 0 0
#97 21/12/2023
30
1.50
 100 30 30 30 0 0 0
#98 20/12/2023
28.50
0.10
 5,300 28.20 28.50 28 0 0 0
#99 19/12/2023
28.40
0
 0 28.40 28.40 28.40 0 0 0
#100 18/12/2023
28.40
0.40
 0 28.40 28.40 28.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc