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)
31/12/2021
24.50
 0 24.50 24.50 24.50 0 0 0
30/12/2021
24.36
 3,000 24.57 24.57 24.36 0 0 0
29/12/2021
24.57
 2,100 24.57 24.57 24.57 0 0 0
28/12/2021
24.57
 3,400 24.57 24.57 24.57 0 0 0
27/12/2021
24.43
 300 24.43 24.43 24.43 0 0 0
24/12/2021
25.06
 0 25.06 25.06 25.06 0 0 0
23/12/2021
25.06
 200 25.06 25.06 25.06 0 0 0
21/12/2021
24.57
 8,000 24.57 24.57 24.57 0 0 0
20/12/2021
24.57
 1,000 24.57 24.57 24.57 0 0 0
17/12/2021
24.57
 0 24.57 24.57 24.57 0 0 0
16/12/2021
24.57
 13,100 24.64 24.64 24.57 0 0 0
15/12/2021
24.57
 6,600 24.92 24.92 24.57 400 0 0.0
14/12/2021
24.57
 4,200 25.27 25.27 24.57 0 0 0
13/12/2021
24.92
 12,949 24.57 24.92 24.22 0 0 0
10/12/2021
24.57
 7,900 24.57 24.57 24.22 6,400 0 0.2
09/12/2021
24.50
 0 24.50 24.50 24.50 0 0 0
08/12/2021
24.57
 1,200 24.57 24.57 24.36 200 0 0.0
07/12/2021
24.57
 9,000 24.57 24.57 24.57 0 0 0
06/12/2021
24.57
 5,300 24.92 24.92 24.57 0 0 0
03/12/2021
24.57
 0 24.57 24.57 24.57 0 0 0
02/12/2021
24.57
 2,100 24.57 24.57 24.57 0 0 0
01/12/2021
24.57
 2,200 24.57 24.57 24.57 0 0 0
30/11/2021
24.57
 2,600 24.57 24.57 24.57 0 0 0
29/11/2021
24.64
 7,637 25.27 25.27 24.64 700 0 0.0
26/11/2021
24.64
 4,000 24.57 24.64 24.57 4,000 0 0.1
25/11/2021
24.64
 1,400 24.57 24.64 24.57 300 0 0.0
24/11/2021
24.57
 4,900 24.57 24.57 23.87 0 0 0
23/11/2021
24.57
 6,021 24.57 24.57 24.57 0 0 0
22/11/2021
24.57
 11,500 24.57 24.57 24.57 0 0 0
19/11/2021
24.57
 15,900 24.57 24.57 24.57 0 0 0
18/11/2021
24.78
 5,200 24.57 24.78 22.47 0 0 0
17/11/2021
24.57
 8,900 24.57 24.57 24.57 0 0 0
16/11/2021
24.78
 6,100 24.57 24.78 24.22 0 0 0
15/11/2021
24.57
 7,600 24.57 24.57 24.57 0 0 0
12/11/2021
24.57
 1,516 24.57 24.57 24.43 0 0 0
11/11/2021
24.57
 4,000 24.57 24.57 24.57 0 0 0
10/11/2021
24.57
 2,900 24.57 24.57 24.57 0 0 0
09/11/2021
24.57
 55,442 24.57 24.57 24.57 0 2,200 -0.1
08/11/2021
24.57
 71,000 24.57 24.57 24.57 0 8,400 -0.3
05/11/2021
24.57
 2,100 24.57 24.57 24.22 0 80 0.0
04/11/2021
24.57
 5,000 24.57 24.57 24.57 0 0 0
03/11/2021
24.57
 17,000 24.64 24.64 24.57 0 0 0
02/11/2021
24.57
 21,200 24.57 24.57 24.57 0 0 0
01/11/2021
24.57
 6,200 24.57 24.57 24.57 0 0 0
29/10/2021
25.06
 26,040 24.22 25.06 24.22 0 0 0
28/10/2021
24.22
 5,100 24.29 24.29 24.22 0 0 0
27/10/2021
24.22
 30,700 24.36 24.57 24.22 0 30,700 -1.1
26/10/2021
24.92
 13,710 24.57 24.92 24.22 0 0 0
25/10/2021
24.57
 18,000 25.27 25.27 24.57 0 0 0
22/10/2021
24.57
 10,000 24.57 24.57 24.57 0 0 0
21/10/2021
24.64
 10,315 24.57 24.64 20.99 0 0 0
20/10/2021
24.64
 7,000 24.57 24.64 24.57 0 0 0
19/10/2021
24.64
 8,900 24.57 24.64 24.57 0 0 0
18/10/2021
24.57
 8,841 24.50 24.92 24.22 0 0 0
15/10/2021
24.57
 11,000 24.57 24.57 24.57 0 0 0
14/10/2021
24.57
 0 24.57 24.57 24.57 0 0 0
13/10/2021
24.57
 10,100 24.57 24.57 24.57 0 0 0
12/10/2021
24.57
 1,724 24.57 24.57 24.57 0 0 0
11/10/2021
24.57
 5,500 24.22 24.57 24.22 0 0 0
08/10/2021
24.57
 0 24.57 24.57 24.57 0 0 0
07/10/2021
24.57
 13,400 24.57 24.57 24.57 0 0 0
06/10/2021
24.22
 1,200 24.22 24.29 24.22 0 0 0
05/10/2021
25.27
 100 25.27 25.27 25.27 0 0 0
04/10/2021
22.47
 1,000 22.47 22.47 22.47 0 0 0
01/10/2021
24.22
 1,000 24.22 24.22 24.22 0 0 0
30/09/2021
24.22
 300 24.22 24.22 24.22 0 0 0
29/09/2021
24.22
 0 24.22 24.22 24.22 0 0 0
28/09/2021
24.22
 4,400 24.22 24.22 24.22 0 0 0
27/09/2021
24.08
 0 24.08 24.08 24.08 0 0 0
24/09/2021
24.08
 0 24.08 24.08 24.08 0 0 0
23/09/2021
24.01
 1,900 24.22 24.22 24.01 0 0 0
22/09/2021
24.22
 9,000 24.22 24.22 24.22 0 0 0
21/09/2021
24.50
 100 24.50 24.50 24.50 0 0 0
20/09/2021
24.29
 2,000 24.29 24.29 24.29 0 0 0
17/09/2021
24.15
 6,632 24.29 24.29 24.15 0 0 0
16/09/2021
24.22
 3,200 24.92 24.92 24.22 0 0 0
15/09/2021
24.57
 400 24.01 24.57 24.01 0 0 0
14/09/2021
24.01
 500 24.01 24.01 24.01 0 0 0
13/09/2021
24.22
 0 24.22 24.22 24.22 0 0 0
10/09/2021
24.22
 1,000 24.22 24.22 24.22 0 0 0
09/09/2021
24.22
 0 24.22 24.22 24.22 0 0 0
08/09/2021
24.22
 0 24.22 24.22 24.22 0 0 0
07/09/2021
24.22
 3,741 24.22 24.50 24.22 0 0 0
06/09/2021
24.36
 0 24.36 24.36 24.36 0 0 0
01/09/2021
24.50
 200 24.22 24.50 24.22 0 0 0
31/08/2021
24.29
 3,067 24.22 24.43 24.22 0 0 0
30/08/2021
24.57
 3,100 24.08 24.57 24.08 0 0 0
27/08/2021
23.87
 1,000 23.87 23.87 23.87 0 0 0
26/08/2021
24.92
 100 24.92 24.92 24.92 0 100 0.0
25/08/2021
24.36
 2,000 24.36 24.36 24.36 0 0 0
24/08/2021
24.50
 900 24.50 24.50 24.50 900 0 0.0
23/08/2021
24.36
 2,900 24.36 24.43 24.36 0 0 0
20/08/2021
24.36
 8,800 24.36 24.36 24.36 0 0 0
19/08/2021
23.87
 1,000 23.87 23.87 23.87 0 0 0
18/08/2021
24.36
 0 24.36 24.36 24.36 0 0 0
17/08/2021
24.36
 0 24.36 24.36 24.36 0 0 0
16/08/2021
24.36
 1,100 24.36 24.36 24.36 0 0 0
13/08/2021
24.36
 0 24.36 24.36 24.36 0 0 0
12/08/2021
24.36
 200 24.36 24.36 20.71 0 0 0
11/08/2021
24.36
 1,900 24.50 24.50 24.36 0 0 0

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