Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	32.90	300	32.90	32.90	32.90	0	0	0
30/04/2026	29.60	9,900	30.09	30.09	28.83	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
27/04/2026	29.60	9,900	30.09	30.09	28.83	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
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
20/02/2026	29.60	9,900	30.09	30.09	28.83	0	0	0
19/02/2026	29.60	9,900	30.09	30.09	28.83	0	0	0
18/02/2026	29.60	9,900	30.09	30.09	28.83	0	0	0
17/02/2026	29.60	9,900	30.09	30.09	28.83	0	0	0
16/02/2026	29.60	9,900	30.09	30.09	28.83	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	0	0	0
06/02/2026	33.00	1,600	33.19	33.39	33.00	100	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
02/01/2026	33.00	200	33.00	33.00	33.00	0	0	0
01/01/2026	32.71	2,000	32.71	32.71	32.71	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

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 (2026-08-19)	-3.90	-11.85%	320,300	2,600	0.1	29 34.20 29.80
2 tháng (2026-07-20)	-4.20	-12.65%	413,700	2,600	0.1	29 34.20 29.80
3 tháng (2026-06-22)	-3.90	-11.86%	474,900	2,700	0.1	29 34.20 29.80
6 tháng (2026-03-23)	-3.22	-10%	745,300	4,200	0.1	29 34.20 29.80
12 tháng (2025-09-23)	-2.40	-7.63%	1,312,400	2,200	0.1	28.38 34.20 29.80
24 tháng (2024-09-30)	-0.66	-2.24%	3,275,510	-213,890	-7.4	27.01 34.79 29.80
36 tháng (2023-10-04)	8.67	42.67%	4,732,684	-230,869	-8.0	20.33 34.79 29.80
60 tháng (2021-10-14)	4.43	18.02%	6,400,051	-250,319	-8.7	17.61 34.79 29.80

CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

THỐNG KÊ GIAO DỊCH