Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/03/2026	31.54	900	32.81	32.81	31.54	0	0	0
06/03/2026	32.81	4,600	33.00	33.00	32.81	0	0	0
05/03/2026	32.81	700	33.00	33.00	32.81	0	0	0
04/03/2026	32.81	9,100	33.00	33.00	28.05	0	0	0
03/03/2026	33.00	200	33.00	33.00	33.00	0	0	0
02/03/2026	32.90	3,000	33.00	33.00	32.32	0	0	0
27/02/2026	33.00	100	33.00	33.00	33.00	0	0	0
26/02/2026	32.81	30,600	33.19	33.19	32.22	0	0	0
25/02/2026	33.49	2,900	33.49	33.49	33.29	0	0	0
24/02/2026	33.49	1,000	37.37	37.37	33.49	0	0	0
23/02/2026	33.00	1,100	32.90	33.97	32.90	0	0	0
13/02/2026	32.81	3,000	32.90	32.90	32.81	0	0	0
12/02/2026	32.81	2,100	33.19	33.19	32.81	0	0	0
11/02/2026	33.19	300	33.49	33.49	33.19	0	0	0
10/02/2026	33.19	100	33.19	33.19	33.19	0	0	0
09/02/2026	33.19	100	33.19	33.19	33.19	100	0	0.0
06/02/2026	33.00	1,600	33.19	33.39	33.00	0	0	0
05/02/2026	33.00	4,000	33.00	33.00	33.00	0	0	0
04/02/2026	32.81	300	33.00	33.00	32.81	0	0	0
03/02/2026	33.00	100	33.00	33.00	33.00	0	0	0
02/02/2026	33.00	3,900	33.00	33.00	33.00	0	0	0
30/01/2026	33.00	200	33.00	33.00	33.00	0	0	0
29/01/2026	33.00	1,200	33.00	33.00	33.00	0	0	0
28/01/2026	32.90	6,400	32.81	33.29	32.81	0	0	0
27/01/2026	32.81	7,000	32.81	32.81	32.61	0	0	0
26/01/2026	33.00	12,500	33.00	33.00	32.81	0	0	0
23/01/2026	33.00	1,100	33.00	33.00	33.00	0	0	0
22/01/2026	32.81	0	32.81	32.81	32.81	0	0	0
21/01/2026	32.90	1,500	32.90	32.90	32.81	0	0	0
20/01/2026	32.81	2,600	32.81	32.81	32.81	0	0	0
19/01/2026	32.71	2,100	33.19	33.19	32.71	0	0	0
16/01/2026	33.19	1,100	33.00	33.19	33.00	0	0	0
15/01/2026	33.49	6,200	32.90	33.49	32.51	0	0	0
14/01/2026	32.71	5,300	33.58	33.58	32.71	0	0	0
13/01/2026	33.58	1,100	33.68	33.68	33.58	0	0	0
12/01/2026	33.97	23,500	32.90	33.97	32.90	0	0	0
09/01/2026	32.81	8,800	32.81	32.90	32.81	0	0	0
08/01/2026	32.90	3,600	32.61	32.90	32.61	0	0	0
07/01/2026	32.61	1,000	32.61	32.61	32.61	0	0	0
06/01/2026	32.51	2,200	32.90	32.90	32.51	0	0	0
05/01/2026	32.90	300	32.90	32.90	32.90	0	0	0
31/12/2025	32.71	2,000	32.71	32.71	32.71	0	0	0
30/12/2025	32.61	5,000	33.00	33.00	32.51	0	0	0
29/12/2025	32.71	1,100	32.81	32.81	32.71	0	0	0
26/12/2025	32.81	1,700	32.90	32.90	32.71	0	0	0
25/12/2025	32.81	2,600	33.00	33.00	32.81	0	0	0
24/12/2025	32.81	0	32.81	32.81	32.81	0	0	0
23/12/2025	32.90	1,700	32.81	32.90	32.81	0	0	0
22/12/2025	33.00	1,600	32.90	33.00	32.90	0	0	0
19/12/2025	32.71	3,000	32.71	32.71	32.71	0	0	0
18/12/2025	32.51	16,600	33.19	33.19	32.51	0	0	0
17/12/2025	33.19	600	33.19	33.19	33.19	0	0	0
16/12/2025	33.29	4,100	33.29	33.29	33.29	0	0	0
15/12/2025	33.19	12,100	33.19	33.19	33.00	0	0	0
12/12/2025	32.90	13,100	33.10	33.19	32.90	0	0	0
11/12/2025	33.19	5,400	33.19	33.19	32.90	0	0	0
10/12/2025	32.71	11,300	33.00	33.19	32.71	0	100	-0.0
09/12/2025	33.10	18,800	33.00	33.19	33.00	0	0	0
08/12/2025	33.00	0	33.00	33.00	33.00	0	0	0
05/12/2025	33.00	600	33.00	33.00	33.00	0	0	0
04/12/2025	33.00	600	33.00	33.00	33.00	0	0	0
03/12/2025	33.00	1,400	32.90	33.00	32.90	0	0	0
02/12/2025	32.51	600	32.51	32.51	32.51	0	0	0
01/12/2025	32.90	0	32.90	32.90	32.90	0	0	0
28/11/2025: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2025	32.90	0	32.90	32.90	32.90	0	0	0
27/11/2025	33.00	12,400	33.00	33.00	32.81	0	0	0
26/11/2025	32.91	11,200	32.53	32.91	32.43	0	0	0
25/11/2025	32.62	1,200	32.53	32.81	32.53	0	0	0
24/11/2025	31.77	6,800	32.72	32.72	31.68	0	0	0
21/11/2025	31.49	200	31.49	31.49	31.49	0	0	0
20/11/2025	32.53	5,700	32.53	32.53	32.06	0	2,000	-0.1
19/11/2025	32.81	6,000	32.62	32.81	31.77	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 (2026-08-12)	-1.50	-4.55%	197,100	1,100	0	31 33 31
2 tháng (2026-07-13)	-1.50	-4.55%	294,100	1,100	0	31 33.40 31
3 tháng (2026-06-15)	-1.01	-3.12%	357,200	1,100	0	31 33.40 31
6 tháng (2026-03-16)	-1.99	-5.93%	646,400	2,600	0.1	31 33.78 31
12 tháng (2025-09-16)	-0.37	-1.16%	1,187,400	600	-0.0	28.38 33.97 31
24 tháng (2024-09-23)	1.75	5.87%	3,029,023	-202,145	-6.7	28.38 34.79 31
36 tháng (2023-09-27)	11.55	57.90%	4,323,625	-219,124	-7.3	19.95 34.79 31
60 tháng (2021-10-07)	6.93	28.19%	5,864,330	-236,574	-7.9	17.61 34.79 31

CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

THỐNG KÊ GIAO DỊCH