CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

29.80
0.80
(2.76%)
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
(2026-08-19) 		-3.90 -11.85% 320,300 2,600 0.1
29
34.20
29.80
2 tháng
(2026-07-20) 		-4.20 -12.65% 413,700 2,600 0.1
29
34.20
29.80
3 tháng
(2026-06-22) 		-3.90 -11.86% 474,900 2,700 0.1
29
34.20
29.80
6 tháng
(2026-03-23) 		-3.22 -10% 745,300 4,200 0.1
29
34.20
29.80
12 tháng
(2025-09-23) 		-2.40 -7.63% 1,312,400 2,200 0.1
28.38
34.20
29.80
24 tháng
(2024-09-30) 		-0.66 -2.24% 3,275,510 -213,890 -7.4
27.01
34.79
29.80
36 tháng
(2023-10-04) 		8.67 42.67% 4,732,684 -230,869 -8.0
20.33
34.79
29.80
60 tháng
(2021-10-14) 		4.43 18.02% 6,400,051 -250,319 -8.7
17.61
34.79
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
20.55
 100 20.55 20.55 20.55 0 0 0
06/04/2023
20.18
 0 20.18 20.18 20.18 0 0 0
05/04/2023
19.82
 18 19.82 19.82 19.82 0 0 0
04/04/2023
20.26
 1,340 20.18 20.26 20.18 0 0 0
03/04/2023
20.99
 100 20.99 20.99 20.99 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
01/02/2023
20.55
 500 20.48 20.55 20.48 0 0 0
31/01/2023
20.55
 100 20.55 20.55 20.55 0 0 0
30/01/2023
20.62
 0 20.62 20.62 20.62 0 0 0
27/01/2023
20.62
 1,000 20.62 20.62 20.62 0 0 0
26/01/2023
22.38
 9,900 22.75 22.75 21.80 0 0 0
25/01/2023
22.38
 9,900 22.75 22.75 21.80 0 0 0
24/01/2023
22.38
 9,900 22.75 22.75 21.80 0 0 0
23/01/2023
22.38
 9,900 22.75 22.75 21.80 0 0 0
20/01/2023
22.38
 9,900 22.75 22.75 21.80 0 0 0
19/01/2023
21.94
 0 21.94 21.94 21.94 0 0 0
18/01/2023
21.94
 100 21.94 21.94 21.94 0 0 0
17/01/2023
20.18
 0 20.18 20.18 20.18 0 0 0
16/01/2023
20.18
 0 20.18 20.18 20.18 0 0 0
13/01/2023
20.18
 0 20.18 20.18 20.18 0 0 0
12/01/2023
20.18
 100 20.18 20.18 20.18 0 0 0
11/01/2023
19.67
 0 19.67 19.67 19.67 0 0 0
10/01/2023
19.67
 0 19.67 19.67 19.67 0 0 0
09/01/2023
19.67
 0 19.67 19.67 19.67 0 0 0
06/01/2023
19.82
 900 19.60 19.82 19.60 0 0 0
05/01/2023
19.30
 0 19.30 19.30 19.30 0 0 0
04/01/2023
17.61
 2,900 20.18 20.18 17.61 0 0 0
03/01/2023
20.33
 500 20.33 20.33 20.33 0 0 0
30/12/2022
20.55
 0 20.48 20.48 20.48 0 0 0
29/12/2022
20.55
 4,900 20.18 20.55 20.18 0 0 0
28/12/2022
19.96
 2,400 19.96 19.96 19.82 0 0 0
27/12/2022
19.96
 0 19.96 19.96 19.96 0 0 0
26/12/2022
20.18
 5,700 19.82 20.18 19.82 0 0 0
23/12/2022
20.55
 8,500 20.40 20.55 20.40 0 0 0
22/12/2022
19.82
 0 19.82 19.82 19.82 0 0 0
21/12/2022
19.82
 500 19.82 19.82 19.82 0 0 0
20/12/2022
20.55
 0 20.55 20.55 20.55 0 0 0
19/12/2022
20.55
 0 20.55 20.55 20.55 0 0 0
16/12/2022
20.55
 0 20.55 20.55 20.55 0 0 0
15/12/2022
20.55
 0 20.55 20.55 20.55 0 0 0
14/12/2022
20.55
 0 20.55 20.55 20.55 0 0 0
13/12/2022
20.55
 6,000 20.55 20.55 20.55 0 0 0
12/12/2022
20.55
 0 20.55 20.55 20.55 0 0 0
09/12/2022
20.55
 1,000 20.55 20.55 20.55 0 0 0
08/12/2022
20.18
 100 20.18 20.18 20.18 0 0 0
07/12/2022
19.74
 0 19.74 19.74 19.74 0 0 0
06/12/2022
20.40
 300 19.45 20.40 19.45 0 0 0
05/12/2022
20.18
 3,400 20.55 20.55 19.45 200 0 0.0
02/12/2022
20.40
 500 20.40 20.40 20.40 0 0 0
01/12/2022
20.55
 2,900 20.18 20.55 20.18 0 0 0
30/11/2022
21.28
 1,300 21.50 21.50 21.28 0 0 0
29/11/2022
20.62
 0 20.62 20.62 20.62 0 0 0
28/11/2022
20.18
 1,600 21.65 21.65 20.18 0 0 0
25/11/2022
19.89
 3,800 19.89 19.89 19.89 0 0 0
24/11/2022
19.89
 0 19.89 19.89 19.89 0 0 0
23/11/2022
19.82
 7,413 20.18 20.18 19.82 0 0 0
22/11/2022
21.28
 500 21.28 21.28 21.28 0 0 0
21/11/2022
19.82
 6,200 22.02 22.02 19.82 0 0 0
18/11/2022
20.55
 6,000 20.18 20.55 19.82 0 0 0

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