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)
25/07/2025
32.25
 0 32.25 32.25 32.25 0 0 0
24/07/2025
32.25
 2,400 32.25 32.25 32.15 0 0 0
23/07/2025
32.15
 3,700 31.40 32.15 31.40 0 0 0
22/07/2025
32.06
 1,100 31.96 32.06 31.87 0 0 0
21/07/2025
31.96
 400 31.96 31.96 31.96 0 0 0
18/07/2025
32.06
 9,000 32.34 32.34 31.49 0 0 0
17/07/2025
32.06
 700 32.06 32.43 32.06 0 0 0
16/07/2025
32.53
 10,300 30.17 32.53 30.17 0 0 0
15/07/2025
31.87
 0 31.87 31.87 31.87 0 0 0
14/07/2025
31.96
 12,000 31.59 31.96 31.59 0 0 0
11/07/2025
31.77
 700 31.77 31.77 31.59 0 0 0
10/07/2025
31.68
 1,200 31.87 31.87 31.68 0 0 0
09/07/2025
31.87
 0 31.87 31.87 31.87 0 0 0
08/07/2025
31.87
 0 31.87 31.87 31.87 0 0 0
07/07/2025
32.06
 5,400 32.06 32.06 31.87 0 0 0
04/07/2025
31.59
 1,100 32.25 32.25 31.49 0 0 0
03/07/2025
32.43
 100 32.43 32.43 32.43 0 0 0
02/07/2025
31.49
 100 31.49 31.49 31.49 0 0 0
01/07/2025
31.49
 4,800 31.59 32.06 31.49 0 0 0
30/06/2025
31.49
 800 31.49 31.49 31.49 0 0 0
27/06/2025
31.49
 7,000 31.30 31.49 31.30 0 0 0
26/06/2025
31.11
 12,500 30.93 31.11 30.36 0 0 0
25/06/2025
30.93
 2,000 30.83 30.93 30.83 0 0 0
24/06/2025
30.74
 100 30.74 30.74 30.74 0 0 0
23/06/2025
30.64
 100 30.64 30.64 30.64 0 0 0
20/06/2025
30.17
 27,500 30.93 30.93 30.17 0 0 0
19/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
19/06/2025
31.87
 1,600 31.68 31.87 31.59 100 0 0.0
18/06/2025
31.49
 63,600 31.13 31.49 30.21 100 0 0.0
17/06/2025
31.13
 11,500 31.13 31.13 31.13 0 0 0
16/06/2025
31.13
 3,200 31.13 31.13 31.13 0 0 0
13/06/2025
30.94
 1,000 30.94 30.94 30.94 0 0 0
12/06/2025
30.94
 0 30.94 30.94 30.94 0 0 0
11/06/2025
30.94
 0 30.94 30.94 30.94 0 0 0
10/06/2025
31.22
 5,000 30.76 31.22 30.76 0 0 0
09/06/2025
31.03
 0 31.03 31.03 31.03 0 0 0
06/06/2025
30.94
 1,900 31.13 31.13 30.94 0 0 0
05/06/2025
31.13
 7,100 31.03 31.13 30.76 0 0 0
04/06/2025
30.94
 1,000 30.94 30.94 30.94 0 0 0
03/06/2025
30.76
 26,400 30.94 31.58 30.76 0 0 0
02/06/2025
31.13
 3,300 31.22 31.22 31.13 0 0 0
30/05/2025
31.13
 1,600 30.94 31.13 30.67 0 0 0
29/05/2025
31.67
 0 31.67 31.67 31.67 0 0 0
28/05/2025
31.67
 0 31.67 31.67 31.67 0 0 0
27/05/2025
31.67
 1,000 31.67 31.67 31.67 0 0 0
26/05/2025
31.58
 800 31.58 31.58 31.58 0 0 0
23/05/2025
31.31
 1,000 31.31 31.31 31.31 0 0 0
22/05/2025
31.13
 6,900 30.94 31.58 30.94 0 0 0
21/05/2025
31.31
 4,100 31.13 31.31 30.21 0 0 0
20/05/2025
31.13
 100 31.13 31.13 31.13 0 0 0
19/05/2025
31.49
 200 31.49 31.49 31.49 0 0 0
16/05/2025
31.22
 0 31.22 31.22 31.22 0 0 0
15/05/2025
31.22
 1,200 31.22 31.22 31.22 0 0 0
14/05/2025
31.13
 2,000 31.86 31.86 30.94 0 0 0
13/05/2025
31.77
 2,000 31.86 31.86 31.77 0 0 0
12/05/2025
31.77
 500 31.77 31.77 31.77 0 0 0
09/05/2025
31.58
 400 31.86 31.86 31.58 0 0 0
08/05/2025
31.13
 0 31.13 31.13 31.13 0 0 0
07/05/2025
31.13
 100 31.13 31.13 31.13 0 0 0
06/05/2025
31.86
 5,900 31.67 31.86 31.67 0 0 0
05/05/2025
31.67
 0 31.67 31.67 31.67 0 0 0
02/05/2025
31.13
 2,360 30.21 31.13 30.21 0 1,345 0.0
01/05/2025
30.76
 6,634 31.13 31.13 30.21 0 0 0
30/04/2025
27.92
 9,900 28.38 28.38 27.19 0 0 0
29/04/2025
31.86
 5,300 31.13 31.95 31.13 0 0 0
28/04/2025
31.13
 100 31.13 31.13 31.13 0 0 0
25/04/2025
31.13
 1,227 30.67 31.13 30.67 0 0 0
24/04/2025
30.39
 1,100 30.76 30.76 30.39 0 0 0
23/04/2025
30.76
 9,005 30.30 30.76 30.21 0 0 0
22/04/2025
30.30
 500 30.30 30.30 30.30 0 0 0
21/04/2025
29.75
 800 29.75 29.75 29.75 0 0 0
18/04/2025
30.76
 0 30.76 30.76 30.76 0 0 0
17/04/2025
30.67
 2,500 30.94 30.94 30.67 0 0 0
16/04/2025
30.03
 1,400 30.67 30.67 30.03 0 0 0
15/04/2025
31.77
 1,600 31.03 31.77 31.03 0 0 0
14/04/2025
29.75
 2,300 30.21 30.21 29.75 0 0 0
11/04/2025
31.13
 11,100 29.84 31.13 29.66 0 0 0
10/04/2025
29.84
 0 30.03 30.03 30.03 0 0 0
09/04/2025
29.84
 0 30.03 30.03 30.03 0 0 0
08/04/2025
29.84
 14,200 30.67 30.67 29.84 0 0 0
07/04/2025
30.67
 1,100 31.31 31.31 30.58 0 0 0
04/04/2025
31.13
 2,300 30.67 31.13 30.67 0 0 0
03/04/2025
31.22
 15,200 31.40 32.41 31.22 0 0 0
02/04/2025
31.40
 0 31.40 31.40 31.40 0 0 0
01/04/2025
31.40
 0 31.40 31.40 31.40 0 0 0
31/03/2025
31.40
 22,300 31.58 31.58 31.31 0 0 0
28/03/2025
31.40
 0 31.40 31.40 31.40 0 0 0
27/03/2025
31.40
 9,000 31.58 31.58 31.40 0 2,000 -0.1
26/03/2025
31.58
 1,000 31.58 31.58 31.58 0 0 0
25/03/2025
31.40
 7,600 31.58 32.50 31.31 0 2,000 -0.1
24/03/2025
31.58
 100 31.58 31.58 31.58 0 0 0
21/03/2025
32.50
 117,800 32.04 32.50 31.22 0 61,000 -2.2
20/03/2025
31.95
 100 31.95 31.95 31.95 0 0 0
19/03/2025
31.22
 71,400 31.58 31.58 30.76 0 39,100 -1.3
18/03/2025
31.13
 16,011 31.22 31.22 31.13 0 7,500 -0.3
17/03/2025
27.92
 9,900 28.38 28.38 27.19 0 0 0
14/03/2025
31.13
 17,100 31.58 31.58 31.13 0 9,000 -0.3
13/03/2025
31.58
 22,001 31.58 31.58 31.13 0 0 0
12/03/2025
31.40
 19,900 31.40 31.40 31.31 0 14,900 -0.5
11/03/2025
31.31
 34,309 31.58 31.58 31.31 0 13,900 -0.5
10/03/2025
31.58
 5,000 31.58 31.58 31.58 0 3,000 -0.1

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