Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	32.30	0	32.30	32.30	32.30	0	0	0
30/07/2026	32.90	4,700	32	32.90	32	0	0	0
29/07/2026	32.10	9,700	32.10	32.10	32.10	0	0	0
28/07/2026	32.20	1,900	31.10	32.70	31.10	0	0	0
27/07/2026	33	1,200	33.10	33.10	33	0	0	0
24/07/2026	33	7,900	33.80	33.80	32.90	0	0	0
23/07/2026	32.90	8,000	32.90	32.90	32.90	0	0	0
22/07/2026	33.10	8,800	33.20	33.20	33	0	0	0
21/07/2026	33.20	4,500	33.20	33.20	33.20	0	0	0
20/07/2026	33.20	2,700	32.60	33.30	32.60	0	0	0
17/07/2026	33.20	3,100	33.30	33.30	33.20	0	0	0
16/07/2026	33.40	100	33.40	33.40	33.40	0	0	0
15/07/2026	32.50	2,100	33.40	33.40	32.50	0	0	0
14/07/2026	33	300	31	33	31	0	0	0
13/07/2026	33	4,100	30	33.50	30	0	0	0
10/07/2026	33	1,900	33	33.50	32.90	0	0	0
09/07/2026: Cổ tức tiền mặt tỉ lệ: 10%
09/07/2026	33	4,000	31	33.50	31	0	0	0
08/07/2026	33.00	2,000	33.10	33.10	33.00	0	0	0
07/07/2026	33.10	100	33.10	33.10	33.10	0	0	0
06/07/2026	33.39	300	33.00	33.39	33.00	0	0	0
03/07/2026	33.00	3,000	33.00	33.00	33.00	0	0	0
02/07/2026	33.39	12,100	33.00	33.39	32.90	0	0	0
01/07/2026	32.81	1,700	33.00	33.00	32.81	0	0	0
30/06/2026	33.00	1,000	33.00	33.00	33.00	0	0	0
29/06/2026	32.81	9,000	33.10	33.10	32.81	0	0	0
26/06/2026	33.10	17,000	33.10	33.10	33.10	0	0	0
25/06/2026	33.10	8,600	33.10	33.10	33.10	0	0	0
24/06/2026	33.10	100	33.10	33.10	33.10	0	0	0
23/06/2026	32.90	0	32.90	32.90	32.90	0	0	0
22/06/2026	32.90	1,200	32.90	32.90	32.90	0	0	0
19/06/2026	32.81	100	32.81	32.81	32.81	0	0	0
18/06/2026	32.71	0	32.71	32.71	32.71	0	0	0
17/06/2026	32.71	0	32.71	32.71	32.71	0	0	0
16/06/2026	32.71	700	32.71	32.71	32.71	0	0	0
15/06/2026	32.51	300	33.00	33.00	32.51	0	0	0
12/06/2026	33.00	600	33.00	33.00	33.00	0	0	0
11/06/2026	33.00	1,100	32.81	33.00	32.51	0	0	0
10/06/2026	32.81	1,100	33.00	33.00	32.81	0	0	0
09/06/2026	33.00	600	33.00	33.00	33.00	0	0	0
08/06/2026	33.00	4,200	33.00	33.00	33.00	0	0	0
05/06/2026	32.81	100	32.81	32.81	32.81	0	0	0
04/06/2026	33.00	200	33.00	33.00	33.00	0	0	0
03/06/2026	33.00	8,300	33.00	33.00	33.00	0	0	0
02/06/2026	33.00	6,000	32.90	33.00	32.90	0	0	0
01/06/2026	33.00	2,600	33.00	33.00	33.00	0	0	0
29/05/2026	33.00	20,100	33.00	33.00	32.90	0	0	0
28/05/2026	33.00	8,700	33.00	33.00	32.90	0	0	0
27/05/2026	33.00	2,400	33.00	33.00	33.00	0	0	0
26/05/2026	33.00	5,100	33.00	33.00	33.00	0	0	0
25/05/2026	33.00	5,500	33.00	33.00	33.00	0	0	0
22/05/2026	32.61	10,100	33.00	33.19	32.61	0	0	0
21/05/2026	33.00	3,000	33.00	33.00	33.00	0	0	0
20/05/2026	33.00	4,000	33.00	33.00	33.00	0	0	0
19/05/2026	33.00	5,100	32.90	33.00	32.90	0	0	0
18/05/2026	32.90	2,200	33.00	33.00	32.90	0	0	0
15/05/2026	33.00	11,400	33.19	33.19	33.00	0	0	0
14/05/2026	33.00	3,500	33.00	33.00	33.00	0	0	0
13/05/2026	33.19	100	33.19	33.19	33.19	0	0	0
12/05/2026	33.00	6,400	33.00	33.49	33.00	0	0	0
11/05/2026	33.00	26,800	33.00	33.00	33.00	0	0	0
08/05/2026	33.49	1,100	33.10	33.49	33.10	0	0	0
07/05/2026	33.39	7,100	33.49	33.49	33.00	0	0	0
06/05/2026	33.00	3,400	32.61	33.49	32.61	0	0	0
05/05/2026	33.10	900	33.10	33.10	33.00	0	0	0
04/05/2026	33.29	300	33.29	33.29	33.29	0	0	0
29/04/2026	33.00	3,400	33.49	33.49	33.00	0	0	0
28/04/2026	33.49	5,400	33.49	33.49	33.29	0	0	0
24/04/2026	33.10	0	33.10	33.10	33.10	0	0	0
23/04/2026	33.10	100	33.10	33.10	33.10	0	0	0
22/04/2026	33.19	300	33.19	33.19	33.19	0	0	0
21/04/2026	33.10	0	33.10	33.10	33.10	0	0	0
20/04/2026	33.00	1,300	33.19	33.68	33.00	0	0	0
17/04/2026	33.10	0	33.10	33.10	33.10	0	0	0
16/04/2026	33.00	200	33.10	33.10	33.00	0	0	0
15/04/2026	33.10	37,000	33.19	33.97	33.10	0	0	0
14/04/2026	33.00	1,600	33.00	33.00	33.00	0	0	0
13/04/2026	33.49	900	33.68	33.68	33.49	0	0	0
10/04/2026	33.49	100	33.49	33.49	33.49	0	0	0
09/04/2026	33.49	200	33.49	33.49	33.49	0	0	0
08/04/2026	33.58	400	33.78	33.78	33.58	0	0	0
07/04/2026	33.78	100	33.78	33.78	33.78	0	0	0
06/04/2026	33.78	100	33.78	33.78	33.78	0	0	0
03/04/2026	33.78	100	33.78	33.78	33.78	0	0	0
02/04/2026	33.58	1,200	33.78	33.78	33.49	0	0	0
01/04/2026	32.71	500	33.58	33.78	32.71	0	0	0
31/03/2026	33.58	3,800	33.58	33.58	33.49	0	0	0
30/03/2026	33.58	12,700	33.00	33.68	33.00	0	0	0
27/03/2026	32.13	200	32.61	32.61	32.13	0	0	0
26/03/2026	32.03	8,800	32.90	32.90	32.03	0	0	0
25/03/2026	32.81	300	33.00	33.00	32.81	0	0	0
24/03/2026	33.00	2,100	33.00	33.00	32.90	0	0	0
23/03/2026	32.22	16,700	33.00	33.00	32.22	1,500	0	0.1
20/03/2026	32.51	1,100	32.71	32.71	32.51	0	0	0
19/03/2026	32.71	1,400	32.71	32.71	32.71	0	0	0
18/03/2026	32.61	100	32.61	32.61	32.61	0	0	0
17/03/2026	32.71	200	32.22	32.71	32.22	0	0	0
16/03/2026	33.49	36,900	33.00	33.49	33.00	0	0	0
13/03/2026	33.00	200	33.00	33.00	33.00	0	0	0
12/03/2026	32.71	1,600	32.81	32.81	32.71	0	0	0
11/03/2026	32.81	300	32.90	32.90	32.61	0	0	0
10/03/2026	32.90	1,800	32.90	32.90	32.81	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-0.90	-2.73%	80,500	0	0	32.10 33.40 32.90
2 tháng (2026-06-01)	-0.90	-2.73%	142,300	0	0	32.10 33.40 32.90
3 tháng (2026-05-04)	-1.19	-3.58%	269,500	0	0	32.10 33.49 32.90
6 tháng (2026-02-02)	-0.90	-2.73%	480,300	1,600	0.1	31.54 33.78 32.90
12 tháng (2025-08-04)	-2.69	-7.74%	1,276,800	-500	-0.0	28.38 34.79 32.90
24 tháng (2024-08-09)	3.76	13.29%	3,047,183	-223,145	-7.3	28.34 34.79 32.90
36 tháng (2023-08-15)	11.70	57.34%	4,282,054	-217,924	-7.2	19.57 34.79 32.90
60 tháng (2021-08-25)	7.74	31.76%	5,670,570	-237,774	-7.9	17.61 34.79 32.90

CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

THỐNG KÊ GIAO DỊCH