Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/11/2025	32.62	300	32.62	32.62	32.62	0	0	0
17/11/2025	31.49	3,100	31.59	31.59	31.49	0	0	0
14/11/2025	31.49	2,200	32.25	32.25	31.49	0	0	0
13/11/2025	32.25	0	32.25	32.25	32.25	0	0	0
12/11/2025	32.34	7,100	31.40	32.43	31.40	0	0	0
11/11/2025	31.40	11,600	31.40	31.40	31.11	0	0	0
10/11/2025	31.21	12,300	31.96	31.96	31.11	0	0	0
07/11/2025	31.96	0	31.96	31.96	31.96	0	0	0
06/11/2025	31.96	0	31.96	31.96	31.96	0	0	0
05/11/2025	32.25	200	31.59	32.25	31.59	0	0	0
04/11/2025	31.59	900	32.53	32.53	31.59	0	0	0
03/11/2025	33.47	100	33.47	33.47	33.47	0	0	0
31/10/2025	32.34	200	32.34	32.34	32.34	0	0	0
30/10/2025	32.06	51,100	32.06	32.06	31.49	0	0	0
29/10/2025	32.06	300	32.06	32.06	32.06	0	0	0
28/10/2025	31.59	2,100	31.59	31.59	31.59	0	0	0
27/10/2025	31.87	8,900	31.87	31.87	31.87	0	0	0
24/10/2025	31.30	2,000	31.59	31.59	31.21	0	0	0
23/10/2025	32.06	1,000	32.06	32.06	32.06	0	0	0
22/10/2025	31.96	1,000	32.06	32.06	31.96	0	0	0
21/10/2025	32.34	100	32.34	32.34	32.34	0	0	0
20/10/2025	32.34	100	32.34	32.34	32.34	0	0	0
17/10/2025	32.15	0	32.15	32.15	32.15	0	0	0
16/10/2025	32.06	3,400	32.34	32.34	32.06	0	0	0
15/10/2025	32.25	6,400	32.34	32.34	32.25	0	0	0
14/10/2025	32.34	3,700	32.34	32.34	32.25	0	0	0
13/10/2025	32.43	22,100	32.34	32.43	32.06	0	0	0
10/10/2025	32.34	1,000	32.43	32.43	32.34	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