Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	29.70	9,400	31	31	29.70	0	0	0
11/09/2026	31	46,900	30	31	29.50	1,500	0	0
10/09/2026	31.50	43,500	30.70	31.50	30	500	0	0
09/09/2026	31.20	18,600	31.20	31.80	30.80	600	0	0
08/09/2026	31.10	4,800	31.80	31.80	31.10	0	0	0
07/09/2026	31.80	800	32	32	31.80	0	0	0
04/09/2026	32	13,700	31.40	32	31.20	0	0	0
03/09/2026	31.60	0	31.60	31.60	31.60	0	0	0
28/08/2026	31.50	800	32	32	31.50	0	0	0
27/08/2026	32	400	32	32	32	0	0	0
26/08/2026	31.40	9,900	31.60	31.60	31.40	0	0	0
25/08/2026	31.50	8,400	31.70	31.70	31.50	0	0	0
24/08/2026	32	19,300	32	32	31.60	0	0	0
21/08/2026	32	55,100	32.80	33	32	0	0	0
20/08/2026	32.30	5,000	32.80	32.80	32.10	0	0	0
19/08/2026	32.90	10,100	32.90	33	32.90	0	0	0
18/08/2026	32.90	1,500	32.90	32.90	32.90	0	0	0
17/08/2026	32.90	100	32.90	32.90	32.90	0	0	0
14/08/2026	32.70	2,400	32.70	33	32.70	0	0	0
13/08/2026	32.60	2,000	32.60	32.60	32.60	0	0	0
12/08/2026	33	700	32.90	33	32.90	0	0	0
11/08/2026	32.70	300	32.70	32.70	32.70	0	0	0
10/08/2026	32.50	4,400	32.90	32.90	32.50	0	0	0
07/08/2026	32.70	2,200	33.50	33.50	32.70	0	0	0
06/08/2026	33	13,200	32.80	33	32.80	0	0	0
05/08/2026	32.70	11,800	32.60	32.70	32	0	0	0
04/08/2026	32.50	5,800	32.90	32.90	32.50	0	0	0
03/08/2026	32.90	100	32.90	32.90	32.90	0	0	0
31/07/2026	32.90	100	32.90	32.90	32.90	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

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