CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

33.90
0.60
(1.80%)
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
(2024-08-20) 		0.30 0.91% 170,500 -19,900 -0.7
32.20
33.50
33.20
2 tháng
(2024-07-22) 		1.60 5.05% 448,500 -19,900 -0.7
31
33.50
33.20
3 tháng
(2024-06-21) 		3.45 11.56% 586,200 -19,900 -0.7
29.85
33.50
33.20
6 tháng
(2024-03-25) 		6.52 24.37% 952,413 -17,580 -0.6
25.90
33.50
33.20
12 tháng
(2023-09-25) 		10.35 45.07% 1,282,021 -16,979 -0.6
22.53
33.50
33.20
24 tháng
(2022-09-30) 		8.02 31.73% 1,781,888 -15,949 -0.5
19.89
33.50
33.20
36 tháng
(2021-10-05) 		4.76 16.66% 2,821,326 -34,429 -1.2
19.89
33.50
33.20
60 tháng
(2019-10-16) 		5.79 21.04% 3,719,924 139,027 4.9
19.89
33.50
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
27.20
 0 27.20 27.20 27.20 0 0 0
06/07/2021
27.12
 3,100 27.27 27.27 27.12 0 0 0
05/07/2021
27.12
 1,300 26.96 27.27 26.96 0 400 -0.0
02/07/2021
26.96
 843 27.43 27.43 26.96 0 0 0
01/07/2021
27.27
 126 27.27 27.27 27.27 0 0 0
30/06/2021
27.43
 100 27.43 27.43 27.43 0 0 0
29/06/2021
27.43
 100 27.43 27.51 27.43 0 0 0
28/06/2021
27.58
 100 27.58 27.58 27.58 0 0 0
25/06/2021
27.43
 143 27.43 27.43 27.43 0 0 0
24/06/2021
27.51
 3,900 27.43 27.51 27.43 0 0 0
23/06/2021
27.35
 1,800 27.35 27.35 27.35 0 0 0
22/06/2021
27.66
 800 26.89 27.66 26.89 0 0 0
21/06/2021
27.12
 700 27.12 27.51 27.12 0 0 0
18/06/2021
27.12
 1,000 27.12 27.12 27.12 0 0 0
17/06/2021
27.74
 2,900 26.34 27.74 26.34 0 0 0
16/06/2021
27.20
 2,500 27.12 27.20 27.12 0 0 0
15/06/2021
27.12
 300 27.12 27.12 27.12 0 0 0
14/06/2021
27.12
 1,500 26.81 27.12 26.73 0 0 0
11/06/2021
27.43
 503 27.43 27.43 27.43 0 0 0
10/06/2021
26.34
 323 26.73 26.73 26.34 0 0 0
09/06/2021
23.48
 100 23.48 23.48 23.48 0 100 -0.0
08/06/2021
27.51
 103 27.51 27.51 27.51 0 3 -0.0
07/06/2021
26.73
 800 23.09 26.73 23.09 0 100 -0.0
04/06/2021
27.12
 1,000 27.12 27.12 27.12 1,000 0 0.0
03/06/2021
27.12
 7,300 27.12 27.12 27.12 6,300 0 0.2
02/06/2021
27.12
 4,510 27.12 27.12 27.12 0 0 0
01/06/2021
26.89
 2,100 26.96 27.12 26.89 500 0 0.0
31/05/2021
26.81
 1,800 27.27 27.27 26.34 0 0 0
28/05/2021
27.51
 100 27.51 27.51 25.57 0 0 0
27/05/2021
26.73
 1,132 23.09 26.73 23.09 0 100 -0.0
26/05/2021
27.12
 400 27.12 27.12 27.12 400 0 0.0
25/05/2021
27.12
 400 27.12 27.12 27.12 0 0 0
24/05/2021
27.12
 4,633 26.34 27.12 26.34 0 0 0
21/05/2021
26.65
 2,800 26.73 27.12 26.65 0 0 0
20/05/2021
27.12
 1,300 27.12 27.12 27.12 0 0 0
19/05/2021
27.35
 0 27.35 27.35 27.35 0 0 0
18/05/2021
27.20
 200 27.51 27.51 27.20 0 0 0
17/05/2021
27.12
 200 27.27 27.27 27.12 0 0 0
14/05/2021
27.43
 0 27.43 27.43 27.43 0 0 0
13/05/2021
27.43
 100 27.43 27.43 27.43 0 0 0
12/05/2021
27.27
 100 27.27 27.27 27.12 0 0 0
11/05/2021
27.12
 800 27.12 27.12 27.12 0 0 0
10/05/2021
26.34
 1,100 27.12 27.12 26.34 0 0 0
07/05/2021
27.12
 700 27.58 27.58 25.57 0 0 0
06/05/2021
27.12
 5,100 27.20 27.20 25.57 5,000 0 0.2
05/05/2021
27.12
 9,003 27.20 27.20 27.12 2,100 0 0.1
04/05/2021
27.20
 3,400 27.43 27.51 27.20 2,800 0 0.1
29/04/2021
27.43
 8,900 27.51 27.51 27.43 7,000 0 0.2
28/04/2021
27.51
 1,600 27.51 27.51 26.34 1,600 0 0.1
27/04/2021
27.51
 7,900 27.51 27.51 27.51 5,500 0 0.2
26/04/2021
27.51
 7,700 27.51 27.51 27.51 4,200 0 0.1
23/04/2021
27.51
 2,100 27.89 27.89 27.51 0 0 0
22/04/2021
27.89
 4,183 28.05 28.05 23.79 4,000 0 0.1
20/04/2021
28.05
 700 27.51 28.05 27.51 0 0 0
19/04/2021
28.05
 1,100 27.89 28.05 27.89 100 0 0.0
16/04/2021
27.89
 5,000 27.89 27.89 25.57 5,000 0 0.2
15/04/2021
27.89
 6,000 27.89 27.89 27.89 0 0 0
14/04/2021
28.20
 2,000 28.20 28.20 28.20 0 0 0
13/04/2021
28.28
 0 28.28 28.28 28.28 0 0 0
12/04/2021
28.28
 100 28.28 28.28 27.12 0 0 0
09/04/2021
28.20
 0 28.20 28.20 28.20 0 0 0
08/04/2021
28.20
 4,200 28.13 28.20 28.13 0 500 -0.0
07/04/2021
27.89
 1,400 28.28 28.28 27.89 0 0 0
06/04/2021
27.82
 1,600 27.74 28.05 27.74 0 100 -0.0
05/04/2021
27.89
 5,000 27.58 27.89 27.58 3,000 0 0.1
02/04/2021
27.58
 1,500 27.82 27.82 27.58 1,000 0 0.0
01/04/2021
27.89
 724 27.89 27.89 27.89 0 0 0
31/03/2021
27.51
 9,300 27.89 27.89 27.51 2,000 200 0.1
30/03/2021
27.51
 11,400 27.51 27.51 25.57 800 0 0.0
29/03/2021
27.89
 182 27.89 27.89 27.12 0 0 0
26/03/2021
27.51
 0 27.51 27.51 27.51 0 0 0
25/03/2021
27.51
 400 27.51 27.51 26.73 0 0 0
24/03/2021
29.44
 102 29.44 29.44 26.73 0 0 0
23/03/2021
27.51
 530 27.51 27.51 27.51 0 0 0
22/03/2021
27.51
 3,220 27.51 27.51 27.51 0 0 0
19/03/2021
27.51
 6,050 27.51 27.51 27.51 0 0 0
18/03/2021
27.12
 77,309 27.12 27.12 27.12 68,200 0 2.4
17/03/2021
27.51
 1,800 27.51 27.51 27.51 0 0 0
16/03/2021
27.12
 18,954 27.12 27.12 27.12 0 0 0
15/03/2021
27.74
 100 27.74 27.74 27.74 0 0 0
12/03/2021
27.12
 4,979 25.03 27.12 25.03 0 0 0
11/03/2021
26.96
 13,300 27.20 27.27 26.96 0 0 0
10/03/2021
27.51
 100 27.51 27.51 27.51 0 0 0
09/03/2021
27.20
 1,300 27.51 27.51 27.20 800 0 0.0
08/03/2021
27.43
 1,000 27.51 27.51 27.43 0 0 0
05/03/2021
27.51
 0 27.51 27.51 27.51 0 0 0
04/03/2021
27.51
 100 27.51 27.51 27.51 0 0 0
03/03/2021
27.20
 4,800 27.51 27.51 23.32 0 0 0
02/03/2021
27.43
 1,704 27.12 27.43 23.09 0 0 0
01/03/2021
27.12
 2,200 27.12 27.12 23.48 0 0 0
26/02/2021
27.58
 100 27.58 27.58 27.58 0 0 0
25/02/2021
27.35
 0 27.35 27.35 27.35 0 0 0
24/02/2021
27.20
 3,400 27.74 27.74 23.55 0 0 0
23/02/2021
27.74
 4,100 27.58 27.74 27.12 0 0 0
22/02/2021
27.58
 300 27.66 27.66 27.58 0 0 0
19/02/2021
27.35
 3,300 27.43 27.43 23.09 0 0 0
18/02/2021
27.12
 4,100 27.12 27.12 27.12 0 0 0
17/02/2021
27.12
 9,100 27.74 27.74 27.12 0 0 0
09/02/2021
27.12
 8,000 27.12 27.12 27.12 0 0 0
08/02/2021
28.05
 100 27.20 28.05 28.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |