Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	33.90	13,100	34.10	34.20	33.90	0	0	0
11/12/2025	34.20	5,400	34.20	34.20	33.90	0	0	0
10/12/2025	33.70	11,300	34	34.20	33.70	0	100	-0.0
09/12/2025	34.10	18,800	34	34.20	34	0	0	0
08/12/2025	34	0	34	34	34	0	0	0
05/12/2025	34	600	34	34	34	0	0	0
04/12/2025	34	600	34	34	34	0	0	0
03/12/2025	34	1,400	33.90	34	33.90	0	0	0
02/12/2025	33.50	600	33.50	33.50	33.50	0	0	0
01/12/2025	33.90	0	33.90	33.90	33.90	0	0	0
28/11/2025: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2025	33.90	0	33.90	33.90	33.90	0	0	0
27/11/2025	34.00	12,400	34.00	34.00	33.81	0	0	0
26/11/2025	33.90	11,200	33.51	33.90	33.42	0	0	0
25/11/2025	33.61	1,200	33.51	33.81	33.51	0	0	0
24/11/2025	32.74	6,800	33.71	33.71	32.64	0	0	0
21/11/2025	32.45	200	32.45	32.45	32.45	0	0	0
20/11/2025	33.51	5,700	33.51	33.51	33.03	0	2,000	-0.1
19/11/2025	33.81	6,000	33.61	33.81	32.74	0	0	0
18/11/2025	33.61	300	33.61	33.61	33.61	0	0	0
17/11/2025	32.45	3,100	32.54	32.54	32.45	0	0	0
14/11/2025	32.45	2,200	33.22	33.22	32.45	0	0	0
13/11/2025	33.22	0	33.22	33.22	33.22	0	0	0
12/11/2025	33.32	7,100	32.35	33.42	32.35	0	0	0
11/11/2025	32.35	11,600	32.35	32.35	32.06	0	0	0
10/11/2025	32.15	12,300	32.93	32.93	32.06	0	0	0
07/11/2025	32.93	0	32.93	32.93	32.93	0	0	0
06/11/2025	32.93	0	32.93	32.93	32.93	0	0	0
05/11/2025	33.22	200	32.54	33.22	32.54	0	0	0
04/11/2025	32.54	900	33.51	33.51	32.54	0	0	0
03/11/2025	34.49	100	34.49	34.49	34.49	0	0	0
31/10/2025	33.32	200	33.32	33.32	33.32	0	0	0
30/10/2025	33.03	51,100	33.03	33.03	32.45	0	0	0
29/10/2025	33.03	300	33.03	33.03	33.03	0	0	0
28/10/2025	32.54	2,100	32.54	32.54	32.54	0	0	0
27/10/2025	32.83	8,900	32.83	32.83	32.83	0	0	0
24/10/2025	32.25	2,000	32.54	32.54	32.15	0	0	0
23/10/2025	33.03	1,000	33.03	33.03	33.03	0	0	0
22/10/2025	32.93	1,000	33.03	33.03	32.93	0	0	0
21/10/2025	33.32	100	33.32	33.32	33.32	0	0	0
20/10/2025	33.32	100	33.32	33.32	33.32	0	0	0
17/10/2025	33.13	0	33.13	33.13	33.13	0	0	0
16/10/2025	33.03	3,400	33.32	33.32	33.03	0	0	0
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

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 (2025-11-12)	0.88	2.64%	94,900	-2,100	-0.1	32.45 34.20 33.90
2 tháng (2025-10-13)	0.78	2.34%	222,400	-2,100	-0.1	32.15 34.49 33.90
3 tháng (2025-09-15)	0.20	0.59%	320,200	-2,100	-0.1	29.24 34.49 33.90
6 tháng (2025-06-16)	2.13	6.65%	863,700	-1,900	-0.1	29.24 35.85 33.90
12 tháng (2024-12-17)	4.09	13.60%	1,705,999	-204,845	-6.7	29.24 35.85 33.90
24 tháng (2023-12-25)	10.97	47.25%	3,223,153	-221,824	-7.3	23.23 35.85 33.90
36 tháng (2022-12-28)	13.63	66.28%	3,835,050	-208,994	-7.0	18.15 35.85 33.90
60 tháng (2021-01-07)	9.67	39.42%	5,472,735	-103,877	-3.2	18.15 35.85 33.90

CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

THỐNG KÊ GIAO DỊCH