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)
07/03/2025
31.67
 0 31.67 31.67 31.67 0 0 0
06/03/2025
31.67
 1,700 31.67 31.67 31.67 0 0 0
05/03/2025
32.04
 12,502 31.67 32.04 31.67 0 6,000 -0.2
04/03/2025
32.50
 52,300 31.49 32.50 31.40 0 37,200 -1.3
03/03/2025
31.67
 18,800 31.67 31.67 31.49 0 10,400 -0.4
28/02/2025
31.40
 5,200 32.50 32.50 31.22 0 4,000 -0.1
27/02/2025
32.50
 0 32.50 32.50 32.50 0 0 0
26/02/2025
32.50
 1,011 32.13 32.50 32.13 0 0 0
25/02/2025
32.04
 2,400 32.04 32.04 32.04 0 2,000 -0.1
24/02/2025
32.04
 669 32.04 32.04 32.04 0 0 0
21/02/2025
31.86
 300 31.86 31.86 31.86 0 0 0
20/02/2025
32.13
 13,020 31.95 32.13 31.95 0 0 0
19/02/2025
31.77
 500 31.77 31.77 31.77 0 0 0
18/02/2025
31.58
 0 31.58 31.58 31.58 0 0 0
17/02/2025
31.58
 0 31.58 31.58 31.58 0 0 0
14/02/2025
31.58
 111 31.58 31.58 31.58 0 100 -0.0
13/02/2025
32.04
 15,609 32.04 32.04 31.86 0 0 0
12/02/2025
31.67
 3,200 32.04 32.04 31.58 500 0 0.0
11/02/2025
30.85
 100 30.85 30.85 30.85 0 100 -0.0
10/02/2025
32.04
 25,200 31.49 32.04 31.03 100 0 0.0
07/02/2025
30.85
 5,570 30.85 30.94 30.85 1,500 0 0.1
06/02/2025
30.76
 6,200 30.67 30.85 30.67 100 0 0.0
05/02/2025
31.13
 2,360 30.21 31.13 30.21 0 1,345 -0.0
04/02/2025
29.94
 2,205 30.21 30.21 29.84 0 1,100 -0.0
03/02/2025
31.40
 5,200 32.50 32.50 31.22 0 4,000 -0.1
31/01/2025
27.92
 9,900 28.38 28.38 27.19 0 0 0
30/01/2025
27.92
 9,900 28.38 28.38 27.19 0 0 0
29/01/2025
27.92
 9,900 28.38 28.38 27.19 0 0 0
28/01/2025
27.92
 9,900 28.38 28.38 27.19 0 0 0
27/01/2025
27.92
 9,900 28.38 28.38 27.19 0 0 0
24/01/2025
31.49
 2,400 31.67 31.67 31.49 0 0 0
23/01/2025
31.13
 37,709 30.67 31.95 27.01 0 0 0
22/01/2025
31.58
 3,400 31.77 31.77 31.13 0 0 0
21/01/2025
31.13
 0 31.77 31.77 31.77 0 0 0
20/01/2025
31.13
 4,300 31.86 31.86 31.13 0 0 0
17/01/2025
31.03
 0 31.03 31.03 31.03 0 0 0
16/01/2025
31.31
 2,400 31.13 31.31 31.03 0 0 0
15/01/2025
31.13
 27,000 30.39 31.13 30.39 0 0 0
14/01/2025
30.76
 13,700 30.03 30.76 30.03 0 0 0
13/01/2025
30.21
 2,900 30.76 30.76 30.21 0 0 0
10/01/2025
30.76
 3,000 30.76 30.76 30.76 0 0 0
09/01/2025
30.76
 2,200 30.67 30.76 30.67 0 0 0
08/01/2025
30.58
 900 30.58 30.58 30.58 0 0 0
07/01/2025
30.58
 4,800 30.67 31.13 30.58 0 0 0
06/01/2025: Cổ tức tiền mặt tỉ lệ: 11%
06/01/2025
30.76
 2,300 30.76 30.76 29.84 0 0 0
03/01/2025
29.75
 6,634 30.11 30.11 29.22 0 0 0
02/01/2025
30.11
 400 30.11 30.11 30.11 0 0 0
01/01/2025
30.02
 700 29.84 30.02 29.84 0 0 0
31/12/2024
30.02
 700 29.84 30.02 29.84 0 0 0
30/12/2024
29.84
 609 29.84 29.84 29.84 0 0 0
27/12/2024
29.84
 1,890 30.02 30.02 29.75 0 0 0
26/12/2024
29.84
 1,000 30.11 30.11 29.84 0 0 0
25/12/2024
30.11
 1,000 30.11 30.11 30.11 0 0 0
24/12/2024
29.93
 19,000 30.11 30.11 29.22 0 0 0
23/12/2024
29.93
 1,400 29.93 29.93 29.93 0 0 0
20/12/2024
29.93
 1,600 29.93 29.93 29.93 0 0 0
19/12/2024
29.84
 4,800 29.22 30.02 29.22 0 0 0
18/12/2024
29.84
 3,522 29.22 29.93 29.22 0 0 0
17/12/2024
29.22
 4,700 29.49 29.49 29.22 0 0 0
16/12/2024
29.22
 0 29.22 29.22 29.22 0 0 0
13/12/2024
29.22
 3,800 29.31 29.31 29.22 0 0 0
12/12/2024
29.22
 8,700 29.49 29.49 29.22 0 0 0
11/12/2024
29.84
 4,100 29.22 29.84 29.22 0 0 0
10/12/2024
29.22
 4,000 29.22 29.22 29.22 0 0 0
09/12/2024
28.78
 23,100 29.49 29.49 28.78 0 0 0
06/12/2024
29.22
 27,400 29.22 29.49 29.22 0 0 0
05/12/2024
27.72
 1,200 27.01 27.72 27.01 0 0 0
04/12/2024
29.22
 1,201 29.04 29.22 29.04 0 0 0
03/12/2024
27.45
 1,000 26.74 27.45 26.74 0 0 0
02/12/2024
27.45
 1,600 27.45 27.45 27.45 0 0 0
29/11/2024
27.01
 9,900 27.45 27.45 26.30 0 0 0
28/11/2024
27.01
 9,900 27.45 27.45 26.30 0 0 0
27/11/2024
27.01
 9,900 27.45 27.45 26.30 0 0 0
26/11/2024
27.01
 9,900 27.45 27.45 26.30 0 0 0
25/11/2024
29.22
 9,700 29.22 29.22 29.22 0 0 0
22/11/2024
29.58
 0 29.58 29.58 29.58 0 0 0
21/11/2024
29.22
 39,000 30.02 30.11 29.04 0 0 0
20/11/2024
28.51
 4,300 28.60 28.69 28.51 0 0 0
19/11/2024
29.22
 5,600 29.22 29.22 29.04 0 0 0
18/11/2024
29.04
 5,400 28.87 29.31 28.87 0 0 0
15/11/2024
29.13
 2,000 29.22 29.22 29.13 0 0 0
14/11/2024
29.22
 5,400 29.22 29.22 29.22 0 0 0
13/11/2024
29.22
 9,000 29.40 29.40 29.22 0 0 0
12/11/2024
29.40
 0 29.40 29.40 29.40 0 0 0
11/11/2024
29.31
 33,900 30.11 30.11 29.31 0 0 0
08/11/2024
30.11
 2 30.11 30.11 30.11 0 0 0
07/11/2024
30.11
 2,000 30.11 30.11 30.11 0 0 0
06/11/2024
30.11
 7,704 30.02 30.11 30.02 0 0 0
05/11/2024
30.02
 1,900 30.02 30.02 30.02 0 0 0
04/11/2024
30.02
 4,000 30.11 30.11 30.02 0 0 0
01/11/2024
29.75
 2,000 30.11 30.11 29.75 0 0 0
31/10/2024
30.11
 10,500 30.11 30.11 30.11 0 0 0
30/10/2024
30.11
 8,300 30.11 30.11 30.11 0 0 0
29/10/2024
30.11
 12,100 29.93 30.11 29.93 0 0 0
28/10/2024
29.22
 3,700 29.93 29.93 29.22 0 0 0
25/10/2024
30.02
 1,500 30.11 30.11 30.02 0 0 0
24/10/2024
30.11
 1,663 29.93 30.11 29.93 0 0 0
23/10/2024
29.22
 5,420 29.31 29.31 29.22 0 0 0
22/10/2024
29.31
 10,065 29.49 29.49 29.22 0 0 0
21/10/2024
29.22
 23,400 30.11 30.11 29.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |