CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33
0.70
(2.17%)
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
(2024-10-22) 		-0.90 -2.72% 136,454 0 0
32.20
34
33
2 tháng
(2024-09-23) 		-1.40 -4.17% 328,786 0 0
32.20
34.60
33
3 tháng
(2024-08-23) 		-0.80 -2.42% 479,940 -19,900 -0.7
32.20
34.60
33
6 tháng
(2024-05-27) 		2.79 9.49% 1,060,367 -19,780 -0.7
28.09
34.60
33
12 tháng
(2023-11-27) 		6.74 26.48% 1,431,317 -16,979 -0.6
24.58
34.60
33
24 tháng
(2022-12-02) 		9.16 39.75% 2,033,713 -3,949 -0.2
19.89
34.60
33
36 tháng
(2021-12-07) 		4.45 16.03% 2,706,047 1,951 0.1
19.89
34.60
33
60 tháng
(2019-12-18) 		5.88 22.36% 4,023,122 139,427 4.9
19.89
34.60
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2018
14.22
 6,500 14.22 14.22 14.12 0 0 0
29/06/2018
12.46
 100 12.46 12.46 12.46 0 100 -0.0
28/06/2018
14.22
 1,700 14.22 14.22 14.22 1,000 0 0.0
27/06/2018
14.22
 1,600 14.12 14.22 14.12 0 0 0
26/06/2018
13.74
 4,700 14.31 14.31 13.74 900 0 0.0
25/06/2018
14.22
 500 14.22 14.22 14.22 500 0 0.0
22/06/2018
14.22
 2,020 14.22 14.22 14.22 1,000 0 0.0
21/06/2018
14.22
 1,600 14.31 14.31 14.22 1,000 0 0.0
20/06/2018
14.22
 3,200 14.45 14.45 14.22 1,200 0 0.0
19/06/2018
14.12
 6,700 14.22 14.22 14.12 3,600 0 0.1
18/06/2018
14.22
 2,100 12.56 14.22 12.56 0 100 -0.0
15/06/2018
14.22
 1,300 14.22 14.22 14.22 1,300 100 0.0
14/06/2018
14.22
 300 14.22 14.22 14.22 0 0 0
13/06/2018
12.56
 100 12.56 12.56 12.56 0 100 -0.0
12/06/2018
14.22
 4,200 14.22 14.22 14.22 4,200 0 0.1
11/06/2018
14.22
 9,200 14.22 14.22 14.22 1,200 0 0.0
08/06/2018
14.22
 1,700 14.22 14.22 14.22 300 0 0.0
07/06/2018
14.22
 1,000 14.22 14.22 14.22 500 0 0.0
06/06/2018
14.22
 2,000 14.22 14.22 14.22 2,000 0 0.1
05/06/2018
14.22
 4,500 14.22 14.22 14.22 4,500 0 0.1
04/06/2018
14.22
 43,100 14.12 14.22 14.12 300 0 0.0
01/06/2018
14.12
 1,300 14.12 14.12 14.12 1,300 0 0.0
31/05/2018
14.12
 2,600 14.12 14.12 14.12 0 0 0
30/05/2018
14.07
 0 14.07 14.07 14.07 0 0 0
29/05/2018
14.07
 100 14.07 14.07 14.07 0 0 0
28/05/2018
13.74
 700 13.79 13.79 13.74 600 0 0.0
25/05/2018
14.22
 0 14.22 14.22 14.22 0 0 0
24/05/2018
14.22
 670 14.22 14.22 14.22 0 0 0
23/05/2018
14.17
 300 14.17 14.17 14.17 300 0 0.0
22/05/2018
14.17
 1,800 14.22 14.22 14.17 1,300 0 0.0
21/05/2018
14.22
 600 14.22 14.22 14.22 0 0 0
18/05/2018
14.17
 0 14.17 14.17 14.17 0 0 0
17/05/2018
14.17
 0 14.17 14.17 14.17 0 0 0
16/05/2018
14.17
 500 14.17 14.17 14.17 0 0 0
15/05/2018
13.74
 100 13.74 13.74 13.74 0 100 -0.0
14/05/2018
14.22
 0 14.22 14.22 14.22 0 0 0
11/05/2018
14.22
 0 14.22 14.22 14.22 0 0 0
10/05/2018
14.22
 900 14.17 14.22 14.17 900 0 0.0
09/05/2018
14.22
 5,150 14.22 14.22 14.22 4,600 0 0.1
08/05/2018
14.22
 500 14.22 14.22 14.22 500 0 0.0
07/05/2018
14.22
 1,239 12.37 14.22 12.37 0 100 -0.0
04/05/2018
14.12
 1,007 14.12 14.12 14.12 1,000 0 0
03/05/2018
14.22
 9,350 16.11 16.11 14.03 100 0 0.0
02/05/2018
14.22
 200 14.22 14.22 14.22 0 0 0
27/04/2018
14.12
 200 14.17 14.17 14.12 0 0 0
26/04/2018
14.41
 0 14.41 14.41 14.41 0 0 0
24/04/2018
15.40
 410 14.07 15.40 14.07 0 0 0
23/04/2018
13.88
 0 13.88 13.88 13.88 0 0 0
20/04/2018
13.88
 100 13.88 13.88 13.88 0 0 0
19/04/2018
12.08
 0 12.08 12.08 12.08 0 0 0
18/04/2018
12.08
 0 12.08 12.08 12.08 0 0 0
17/04/2018
12.08
 100 12.08 12.08 12.08 0 100 -0.0
16/04/2018
14.22
 32,000 14.22 14.22 14.22 32,000 0 1.0
13/04/2018
14.22
 1,000 14.22 14.22 14.22 0 0 0
12/04/2018
12.46
 100 12.46 12.46 12.46 0 100 -0.0
11/04/2018
14.22
 3,300 14.22 14.22 14.22 3,300 0 0
10/04/2018
14.22
 100 14.22 14.22 14.22 100 0 0.0
09/04/2018
13.98
 1,000 14.12 14.12 13.98 800 0 0.0
06/04/2018
14.22
 2,839 14.12 14.22 14.12 1,200 0 0.0
05/04/2018
14.12
 2,500 14.12 14.12 14.12 0 0 0
04/04/2018
13.88
 1,500 13.84 13.88 13.84 0 0 0
03/04/2018
12.08
 100 12.08 12.08 12.08 0 100 -0.0
02/04/2018
14.22
 4,639 14.22 14.22 14.22 4,600 0 0.1
30/03/2018
14.22
 4,600 14.22 14.22 14.22 0 0 0
29/03/2018
14.22
 1,300 14.22 14.22 14.22 1,300 0 0.0
28/03/2018
14.22
 5,100 14.22 14.22 14.22 2,500 0 0.1
27/03/2018
14.22
 0 14.22 14.22 14.22 0 0 0
26/03/2018
14.22
 1,530 14.22 14.22 14.22 1,500 0 0.0
23/03/2018
14.22
 1,900 14.22 14.22 14.22 1,900 0 0.1
22/03/2018
14.22
 5,499 14.22 14.22 13.50 500 0 0.0
21/03/2018
14.22
 1,000 14.22 14.22 14.22 0 0 0
20/03/2018
12.84
 100 12.84 12.84 12.84 0 100 -0.0
19/03/2018
14.12
 0 14.12 14.12 14.12 0 0 0
16/03/2018
14.12
 3,200 14.17 14.17 14.12 3,200 0 0.1
15/03/2018
14.12
 6,500 14.17 14.17 14.12 4,500 0 0.1
14/03/2018
14.22
 5,400 14.22 14.22 14.22 5,300 0 0.2
13/03/2018
14.22
 10,700 14.12 14.22 14.12 0 0 0
12/03/2018
14.07
 200 14.07 14.07 14.07 0 0 0
09/03/2018
14.03
 0 14.03 14.03 14.03 0 0 0
08/03/2018
14.03
 0 14.03 14.03 14.03 0 0 0
07/03/2018
13.98
 2,006 14.07 14.07 13.98 0 0 0
06/03/2018
13.93
 100 13.93 13.93 13.93 0 0 0
05/03/2018
13.88
 2,520 13.74 13.88 12.37 0 0 0
02/03/2018
12.08
 110 12.08 12.08 12.08 0 100 -0.0
01/03/2018
14.22
 400 14.22 14.22 14.22 400 0 0.0
28/02/2018
14.22
 2,600 14.26 14.26 14.22 1,500 0 0.0
27/02/2018
14.31
 1,900 14.26 14.31 14.26 0 0 0
26/02/2018
14.26
 1,500 14.22 14.26 14.22 500 0 0.0
23/02/2018
14.22
 1,100 14.22 14.22 14.22 0 0 0
22/02/2018
14.17
 0 14.17 14.17 14.17 0 0 0
21/02/2018
14.17
 0 14.17 14.17 14.17 0 0 0
13/02/2018
14.17
 1,000 14.17 14.17 14.17 0 0 0
12/02/2018
13.65
 1,000 13.74 13.74 13.65 900 0 0.0
09/02/2018
13.79
 1,900 13.65 13.79 13.65 0 0 0
08/02/2018
13.79
 1,300 13.88 13.88 13.55 900 0 0.0
07/02/2018
14.03
 2,100 13.79 14.03 13.79 0 0 0
06/02/2018
12.46
 0 12.46 12.46 12.46 0 0 0
05/02/2018
12.46
 100 12.46 12.46 12.46 0 0 0
02/02/2018
14.59
 600 14.64 14.64 14.59 0 0 0
01/02/2018
14.64
 1,000 14.64 14.64 14.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |