Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	33.22	6,400	33.32	33.32	33.22	0	0	0
14/10/2025	33.32	3,700	33.32	33.32	33.22	0	0	0
13/10/2025	33.42	22,100	33.32	33.42	33.03	0	0	0
10/10/2025	33.32	1,000	33.42	33.42	33.32	0	0	0
09/10/2025	33.51	100	33.51	33.51	33.51	0	0	0
08/10/2025	29.24	500	31.09	31.09	29.24	0	0	0
07/10/2025	30.11	2,600	33.03	33.03	30.11	0	0	0
06/10/2025	32.54	2,200	32.83	33.03	32.54	0	0	0
03/10/2025	31.18	200	31.18	31.18	31.18	0	0	0
02/10/2025	30.89	2,100	32.15	32.15	30.60	0	0	0
01/10/2025	31.86	3,000	32.06	32.06	31.86	0	0	0
30/09/2025	32.83	5,100	33.03	33.03	32.83	0	0	0
29/09/2025	33.71	100	33.71	33.71	33.71	0	0	0
26/09/2025	32.15	900	32.54	32.54	32.15	0	0	0
25/09/2025	32.35	0	32.35	32.35	32.35	0	0	0
24/09/2025	32.35	0	32.35	32.35	32.35	0	0	0
23/09/2025	32.35	9,000	32.64	32.64	32.35	0	0	0
22/09/2025	32.64	3,000	32.54	32.64	32.54	0	0	0
19/09/2025	32.25	500	32.45	32.45	32.25	0	0	0
18/09/2025	32.15	18,600	32.54	32.54	32.15	0	0	0
17/09/2025	32.25	15,000	32.54	32.54	32.25	0	0	0
16/09/2025	32.83	28,200	32.64	32.83	32.25	0	0	0
15/09/2025	34.00	5,700	33.22	34.00	32.83	0	0	0
12/09/2025	33.22	500	33.22	33.22	33.22	0	0	0
11/09/2025	33.22	7,200	33.22	33.22	33.22	0	0	0
10/09/2025	33.13	31,400	33.32	33.32	33.13	0	0	0
09/09/2025	33.22	1,000	33.22	33.22	33.22	0	0	0
08/09/2025	33.22	0	33.22	33.22	33.22	0	0	0
05/09/2025	33.22	2,000	33.22	33.22	33.22	0	0	0
04/09/2025	33.13	61,500	33.13	33.22	32.54	0	0	0
03/09/2025	33.03	4,900	33.13	33.13	33.03	0	0	0
29/08/2025	33.13	100	33.13	33.13	33.13	0	0	0
28/08/2025	33.13	100	33.13	33.13	33.13	0	0	0
27/08/2025	33.22	19,200	33.13	33.22	33.03	0	0	0
26/08/2025	33.22	18,100	33.03	33.32	33.03	0	0	0
25/08/2025	33.03	5,600	33.32	33.42	33.03	0	0	0
22/08/2025	33.32	26,600	33.22	33.42	33.22	0	0	0
21/08/2025	33.22	10,200	33.22	33.22	33.22	0	0	0
20/08/2025	33.22	35,000	33.22	33.22	33.13	0	0	0
19/08/2025	33.13	1,000	33.13	33.13	33.13	0	0	0
18/08/2025	33.13	11,000	33.13	33.13	33.13	0	0	0
15/08/2025	33.03	1,300	33.90	33.90	33.03	0	0	0
14/08/2025	34.00	3,600	33.03	34.00	33.03	0	0	0
13/08/2025	33.03	400	33.03	33.03	33.03	0	0	0
12/08/2025	32.25	28,200	32.74	32.74	32.15	0	0	0
11/08/2025	33.22	100	33.22	33.22	33.22	0	0	0
08/08/2025	33.32	0	33.32	33.32	33.32	0	0	0
07/08/2025	33.03	13,000	33.51	33.51	33.03	0	0	0
06/08/2025	32.64	20,300	32.83	32.83	32.64	0	0	0
05/08/2025	32.64	21,100	35.46	35.46	32.64	0	0	0
04/08/2025	35.85	0	35.85	35.85	35.85	0	0	0
01/08/2025	33.42	700	37.69	37.69	33.42	0	0	0
31/07/2025	32.83	1,000	32.83	32.83	32.83	0	0	0
30/07/2025	33.03	8,600	33.22	33.51	33.03	0	0	0
29/07/2025	33.22	2,900	33.22	33.22	33.22	0	0	0
28/07/2025	33.22	23,000	33.13	33.22	33.13	0	0	0
25/07/2025	33.22	0	33.22	33.22	33.22	0	0	0
24/07/2025	33.22	2,400	33.22	33.22	33.13	0	0	0
23/07/2025	33.13	4,700	32.35	33.13	32.35	0	0	0
22/07/2025	33.03	1,100	32.93	33.03	32.83	0	0	0
21/07/2025	32.93	400	32.93	32.93	32.93	0	0	0
18/07/2025	33.03	9,000	33.32	33.32	32.45	0	0	0
17/07/2025	33.03	700	33.03	33.42	33.03	0	0	0
16/07/2025	33.51	10,300	31.09	33.51	31.09	0	0	0
15/07/2025	32.83	0	32.83	32.83	32.83	0	0	0
14/07/2025	32.93	12,000	32.54	32.93	32.54	0	0	0
11/07/2025	32.74	700	32.74	32.74	32.54	0	0	0
10/07/2025	32.64	1,200	32.83	32.83	32.64	0	0	0
09/07/2025	32.83	0	32.83	32.83	32.83	0	0	0
08/07/2025	32.83	0	32.83	32.83	32.83	0	0	0
07/07/2025	33.03	5,400	33.03	33.03	32.83	0	0	0
04/07/2025	32.54	1,100	33.22	33.22	32.45	0	0	0
03/07/2025	33.42	100	33.42	33.42	33.42	0	0	0
02/07/2025	32.45	100	32.45	32.45	32.45	0	0	0
01/07/2025	32.45	4,800	32.54	33.03	32.45	0	0	0
30/06/2025	32.45	800	32.45	32.45	32.45	0	0	0
27/06/2025	32.45	7,000	32.25	32.45	32.25	0	0	0
26/06/2025	32.06	12,500	31.86	32.06	31.28	0	0	0
25/06/2025	31.86	2,000	31.77	31.86	31.77	0	0	0
24/06/2025	31.67	100	31.67	31.67	31.67	0	0	0
23/06/2025	31.57	100	31.57	31.57	31.57	0	0	0
20/06/2025	31.09	27,500	31.86	31.86	31.09	0	0	0
19/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
19/06/2025	32.83	1,600	32.64	32.83	32.54	100	0	0
18/06/2025	32.45	63,600	32.07	32.45	31.13	100	0	0.0
17/06/2025	32.07	11,500	32.07	32.07	32.07	0	0	0
16/06/2025	32.07	3,200	32.07	32.07	32.07	0	0	0
13/06/2025	31.88	1,000	31.88	31.88	31.88	0	0	0
12/06/2025	31.88	0	31.88	31.88	31.88	0	0	0
11/06/2025	31.88	0	31.88	31.88	31.88	0	0	0
10/06/2025	32.16	5,000	31.69	32.16	31.69	0	0	0
09/06/2025	31.97	0	31.97	31.97	31.97	0	0	0
06/06/2025	31.88	1,900	32.07	32.07	31.88	0	0	0
05/06/2025	32.07	7,100	31.97	32.07	31.69	0	0	0
04/06/2025	31.88	1,000	31.88	31.88	31.88	0	0	0
03/06/2025	31.69	26,400	31.88	32.54	31.69	0	0	0
02/06/2025	32.07	3,300	32.16	32.16	32.07	0	0	0
30/05/2025	32.07	1,600	31.88	32.07	31.60	0	0	0
29/05/2025	32.63	0	32.63	32.63	32.63	0	0	0
28/05/2025	32.63	0	32.63	32.63	32.63	0	0	0
27/05/2025	32.63	1,000	32.63	32.63	32.63	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 (2026-02-11)	-0.50	-1.46%	63,300	0	0	32.50 34.50 34
2 tháng (2026-01-12)	-1.30	-3.71%	145,200	100	0.0	32.50 35 34
3 tháng (2025-12-15)	-0.50	-1.46%	213,200	100	0.0	32.50 35 34
6 tháng (2025-09-15)	-0.30	-0.88%	546,500	-2,000	-0.1	29.24 35 34
12 tháng (2025-03-18)	1.63	5.09%	1,477,300	-113,400	-3.7	29.24 35.85 34
24 tháng (2024-03-25)	9.27	37.96%	3,350,117	-222,325	-7.3	23.63 35.85 34
36 tháng (2023-03-29)	12.91	62.06%	4,015,913	-219,594	-7.2	19.74 35.85 34
60 tháng (2021-04-08)	7.97	30.98%	5,429,941	-197,577	-6.5	18.15 35.85 34

CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

THỐNG KÊ GIAO DỊCH