Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	3,100	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
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
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

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 (2026-09-08)	-2.50	-8.04%	819,200	2,600	0.1	28.10 31.50 29.60
2 tháng (2026-08-10)	-3.90	-12%	954,100	2,600	0.1	28.10 33 29.60
3 tháng (2026-07-10)	-4.40	-13.33%	1,047,700	2,600	0.1	28.10 33.40 29.60
6 tháng (2026-04-13)	-4.89	-14.59%	1,300,300	2,700	0.1	28.10 33.49 29.60
12 tháng (2025-10-13)	-3.83	-11.82%	1,838,400	2,200	0.1	28.10 33.97 29.60
24 tháng (2024-10-18)	-1.51	-5%	3,638,240	-210,045	-7.3	27.01 34.79 29.60
36 tháng (2023-10-24)	7.30	34.27%	4,990,894	-227,024	-7.9	20.99 34.79 29.60
60 tháng (2021-11-03)	4.03	16.39%	6,529,709	-215,774	-7.5	17.61 34.79 29.60

CTCP Cấp nước Bà Rịa - Vũng Tàu (bws)

THỐNG KÊ GIAO DỊCH