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)
28/06/2018
12.59
 1,700 12.59 12.59 12.59 1,000 0 0.0
27/06/2018
12.59
 1,600 12.50 12.59 12.50 0 0 0
26/06/2018
12.17
 4,700 12.67 12.67 12.17 900 0 0.0
25/06/2018
12.59
 500 12.59 12.59 12.59 500 0 0.0
22/06/2018
12.59
 2,020 12.59 12.59 12.59 1,000 0 0.0
21/06/2018
12.59
 1,600 12.67 12.67 12.59 1,000 0 0.0
20/06/2018
12.59
 3,200 12.80 12.80 12.59 1,200 0 0.0
19/06/2018
12.50
 6,700 12.59 12.59 12.50 3,600 0 0.1
18/06/2018
12.59
 2,100 11.12 12.59 11.12 0 100 0.0
15/06/2018
12.59
 1,300 12.59 12.59 12.59 1,300 100 0.0
14/06/2018
12.59
 300 12.59 12.59 12.59 0 0 0
13/06/2018
11.12
 100 11.12 11.12 11.12 0 100 0.0
12/06/2018
12.59
 4,200 12.59 12.59 12.59 4,200 0 0.1
11/06/2018
12.59
 9,200 12.59 12.59 12.59 1,200 0 0.0
08/06/2018
12.59
 1,700 12.59 12.59 12.59 300 0 0.0
07/06/2018
12.59
 1,000 12.59 12.59 12.59 500 0 0.0
06/06/2018
12.59
 2,000 12.59 12.59 12.59 2,000 0 0.1
05/06/2018
12.59
 4,500 12.59 12.59 12.59 4,500 0 0.1
04/06/2018
12.59
 43,100 12.50 12.59 12.50 300 0 0.0
01/06/2018
12.50
 1,300 12.50 12.50 12.50 1,300 0 0.0
31/05/2018
12.50
 2,600 12.50 12.50 12.50 0 0 0
30/05/2018
12.46
 0 12.46 12.46 12.46 0 0 0
29/05/2018
12.46
 100 12.46 12.46 12.46 0 0 0
28/05/2018
12.17
 700 12.21 12.21 12.17 600 0 0.0
25/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
24/05/2018
12.59
 670 12.59 12.59 12.59 0 0 0
23/05/2018
12.55
 300 12.55 12.55 12.55 300 0 0.0
22/05/2018
12.55
 1,800 12.59 12.59 12.55 1,300 0 0.0
21/05/2018
12.59
 600 12.59 12.59 12.59 0 0 0
18/05/2018
12.55
 0 12.55 12.55 12.55 0 0 0
17/05/2018
12.55
 0 12.55 12.55 12.55 0 0 0
16/05/2018
12.55
 500 12.55 12.55 12.55 0 0 0
15/05/2018
12.17
 100 12.17 12.17 12.17 0 100 0.0
14/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
11/05/2018
12.59
 0 12.59 12.59 12.59 0 0 0
10/05/2018
12.59
 900 12.55 12.59 12.55 900 0 0.0
09/05/2018
12.59
 5,150 12.59 12.59 12.59 4,600 0 0.1
08/05/2018
12.59
 500 12.59 12.59 12.59 500 0 0.0
07/05/2018
12.59
 1,239 10.95 12.59 10.95 0 100 0.0
04/05/2018
12.50
 1,007 12.50 12.50 12.50 1,000 0 0
03/05/2018
12.59
 9,350 14.27 14.27 12.42 100 0 0.0
02/05/2018
12.59
 200 12.59 12.59 12.59 0 0 0
27/04/2018
12.50
 200 12.55 12.55 12.50 0 0 0
26/04/2018
12.76
 0 12.76 12.76 12.76 0 0 0
24/04/2018
13.64
 410 12.46 13.64 12.46 0 0 0
23/04/2018
12.29
 0 12.29 12.29 12.29 0 0 0
20/04/2018
12.29
 100 12.29 12.29 12.29 0 0 0
19/04/2018
10.70
 0 10.70 10.70 10.70 0 0 0
18/04/2018
10.70
 0 10.70 10.70 10.70 0 0 0
17/04/2018
10.70
 100 10.70 10.70 10.70 0 100 0.0
16/04/2018
12.59
 32,000 12.59 12.59 12.59 32,000 0 1.0
13/04/2018
12.59
 1,000 12.59 12.59 12.59 0 0 0
12/04/2018
11.04
 100 11.04 11.04 11.04 0 100 0.0
11/04/2018
12.59
 3,300 12.59 12.59 12.59 3,300 0 0
10/04/2018
12.59
 100 12.59 12.59 12.59 100 0 0.0
09/04/2018
12.38
 1,000 12.50 12.50 12.38 800 0 0.0
06/04/2018
12.59
 2,839 12.50 12.59 12.50 1,200 0 0.0
05/04/2018
12.50
 2,500 12.50 12.50 12.50 0 0 0
04/04/2018
12.29
 1,500 12.25 12.29 12.25 0 0 0
03/04/2018
10.70
 100 10.70 10.70 10.70 0 100 0.0
02/04/2018
12.59
 4,639 12.59 12.59 12.59 4,600 0 0.1
30/03/2018
12.59
 4,600 12.59 12.59 12.59 0 0 0
29/03/2018
12.59
 1,300 12.59 12.59 12.59 1,300 0 0.0
28/03/2018
12.59
 5,100 12.59 12.59 12.59 2,500 0 0.1
27/03/2018
12.59
 0 12.59 12.59 12.59 0 0 0
26/03/2018
12.59
 1,530 12.59 12.59 12.59 1,500 0 0.0
23/03/2018
12.59
 1,900 12.59 12.59 12.59 1,900 0 0.1
22/03/2018
12.59
 5,499 12.59 12.59 11.96 500 0 0.0
21/03/2018
12.59
 1,000 12.59 12.59 12.59 0 0 0
20/03/2018
11.37
 100 11.37 11.37 11.37 0 100 0.0
19/03/2018
12.50
 0 12.50 12.50 12.50 0 0 0
16/03/2018
12.50
 3,200 12.55 12.55 12.50 3,200 0 0.1
15/03/2018
12.50
 6,500 12.55 12.55 12.50 4,500 0 0.1
14/03/2018
12.59
 5,400 12.59 12.59 12.59 5,300 0 0.2
13/03/2018
12.59
 10,700 12.50 12.59 12.50 0 0 0
12/03/2018
12.46
 200 12.46 12.46 12.46 0 0 0
09/03/2018
12.42
 0 12.42 12.42 12.42 0 0 0
08/03/2018
12.42
 0 12.42 12.42 12.42 0 0 0
07/03/2018
12.38
 2,006 12.46 12.46 12.38 0 0 0
06/03/2018
12.34
 100 12.34 12.34 12.34 0 0 0
05/03/2018
12.29
 2,520 12.17 12.29 10.95 0 0 0
02/03/2018
10.70
 110 10.70 10.70 10.70 0 100 0.0
01/03/2018
12.59
 400 12.59 12.59 12.59 400 0 0.0
28/02/2018
12.59
 2,600 12.63 12.63 12.59 1,500 0 0.0
27/02/2018
12.67
 1,900 12.63 12.67 12.63 0 0 0
26/02/2018
12.63
 1,500 12.59 12.63 12.59 500 0 0.0
23/02/2018
12.59
 1,100 12.59 12.59 12.59 0 0 0
22/02/2018
12.55
 0 12.55 12.55 12.55 0 0 0
21/02/2018
12.55
 0 12.55 12.55 12.55 0 0 0
13/02/2018
12.55
 1,000 12.55 12.55 12.55 0 0 0
12/02/2018
12.08
 1,000 12.17 12.17 12.08 900 0 0.0
09/02/2018
12.21
 1,900 12.08 12.21 12.08 0 0 0
08/02/2018
12.21
 1,300 12.29 12.29 12.00 900 0 0.0
07/02/2018
12.42
 2,100 12.21 12.42 12.21 0 0 0
06/02/2018
11.04
 0 11.04 11.04 11.04 0 0 0
05/02/2018
11.04
 100 11.04 11.04 11.04 0 0 0
02/02/2018
12.92
 600 12.97 12.97 12.92 0 0 0
01/02/2018
12.97
 1,000 12.97 12.97 12.97 0 0 0
31/01/2018
12.80
 4,000 12.84 12.97 12.80 2,900 0 0.1
30/01/2018
12.84
 3,800 12.80 12.97 12.80 2,000 0 0.1

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