CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

29.10
-0.40
(-1.36%)
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
(2026-09-08) 		-2.50 -8.04% 819,200 2,600 0.1
28.10
31.50
29.60
2 tháng
(2026-08-10) 		-3.90 -12% 954,100 2,600 0.1
28.10
33
29.60
3 tháng
(2026-07-10) 		-4.40 -13.33% 1,047,700 2,600 0.1
28.10
33.40
29.60
6 tháng
(2026-04-13) 		-4.89 -14.59% 1,300,300 2,700 0.1
28.10
33.49
29.60
12 tháng
(2025-10-13) 		-3.83 -11.82% 1,838,400 2,200 0.1
28.10
33.97
29.60
24 tháng
(2024-10-18) 		-1.51 -5% 3,638,240 -210,045 -7.3
27.01
34.79
29.60
36 tháng
(2023-10-24) 		7.30 34.27% 4,990,894 -227,024 -7.9
20.99
34.79
29.60
60 tháng
(2021-11-03) 		4.03 16.39% 6,529,709 -215,774 -7.5
17.61
34.79
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
17/11/2022
19.82
 12,200 22.02 22.02 19.08 0 0 0
16/11/2022
19.08
 22,000 19.82 20.92 19.08 0 0 0
15/11/2022
21.43
 2,300 20.99 21.65 17.91 0 0 0
14/11/2022
20.99
 0 20.99 20.99 20.99 0 0 0
11/11/2022
21.21
 3,100 20.92 21.21 20.92 0 0 0
10/11/2022
20.55
 2,111 19.82 20.99 19.82 0 0 0
09/11/2022
20.55
 1,000 21.65 21.65 20.55 0 0 0
08/11/2022
21.87
 100 21.87 21.87 21.87 0 0 0
07/11/2022
21.72
 0 21.72 21.72 21.72 0 0 0
04/11/2022
21.72
 0 21.72 21.72 21.72 0 0 0
03/11/2022
21.94
 2,300 21.65 21.94 21.65 0 0 0
02/11/2022
21.14
 400 21.28 21.28 21.14 0 0 0
01/11/2022
21.28
 9,101 20.62 21.28 20.62 0 8,900 -0.3
31/10/2022
20.62
 3,100 20.62 20.62 20.62 0 3,100 -0.1
28/10/2022
22.75
 0 22.60 22.60 22.60 0 0 0
27/10/2022
22.75
 200 22.38 22.75 22.38 0 0 0

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