Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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
12/12/2025	32.90	13,100	33.10	33.19	32.90	0	0	0
11/12/2025	33.19	5,400	33.19	33.19	32.90	0	0	0
10/12/2025	32.71	11,300	33.00	33.19	32.71	0	100	0.0
09/12/2025	33.10	18,800	33.00	33.19	33.00	0	0	0
08/12/2025	33.00	0	33.00	33.00	33.00	0	0	0
05/12/2025	33.00	600	33.00	33.00	33.00	0	0	0
04/12/2025	33.00	600	33.00	33.00	33.00	0	0	0
03/12/2025	33.00	1,400	32.90	33.00	32.90	0	0	0
02/12/2025	32.51	600	32.51	32.51	32.51	0	0	0
01/12/2025	32.90	0	32.90	32.90	32.90	0	0	0
28/11/2025: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2025	32.90	0	32.90	32.90	32.90	0	0	0
27/11/2025	33.00	12,400	33.00	33.00	32.81	0	0	0
26/11/2025	32.91	11,200	32.53	32.91	32.43	0	0	0
25/11/2025	32.62	1,200	32.53	32.81	32.53	0	0	0
24/11/2025	31.77	6,800	32.72	32.72	31.68	0	0	0
21/11/2025	31.49	200	31.49	31.49	31.49	0	0	0
20/11/2025	32.53	5,700	32.53	32.53	32.06	0	2,000	-0.1
19/11/2025	32.81	6,000	32.62	32.81	31.77	0	0	0
18/11/2025	32.62	300	32.62	32.62	32.62	0	0	0
17/11/2025	31.49	3,100	31.59	31.59	31.49	0	0	0
14/11/2025	31.49	2,200	32.25	32.25	31.49	0	0	0
13/11/2025	32.25	0	32.25	32.25	32.25	0	0	0
12/11/2025	32.34	7,100	31.40	32.43	31.40	0	0	0
11/11/2025	31.40	11,600	31.40	31.40	31.11	0	0	0
10/11/2025	31.21	12,300	31.96	31.96	31.11	0	0	0
07/11/2025	31.96	0	31.96	31.96	31.96	0	0	0
06/11/2025	31.96	0	31.96	31.96	31.96	0	0	0
05/11/2025	32.25	200	31.59	32.25	31.59	0	0	0
04/11/2025	31.59	900	32.53	32.53	31.59	0	0	0
03/11/2025	33.47	100	33.47	33.47	33.47	0	0	0
31/10/2025	32.34	200	32.34	32.34	32.34	0	0	0
30/10/2025	32.06	51,100	32.06	32.06	31.49	0	0	0
29/10/2025	32.06	300	32.06	32.06	32.06	0	0	0
28/10/2025	31.59	2,100	31.59	31.59	31.59	0	0	0
27/10/2025	31.87	8,900	31.87	31.87	31.87	0	0	0
24/10/2025	31.30	2,000	31.59	31.59	31.21	0	0	0
23/10/2025	32.06	1,000	32.06	32.06	32.06	0	0	0
22/10/2025	31.96	1,000	32.06	32.06	31.96	0	0	0
21/10/2025	32.34	100	32.34	32.34	32.34	0	0	0
20/10/2025	32.34	100	32.34	32.34	32.34	0	0	0
17/10/2025	32.15	0	32.15	32.15	32.15	0	0	0
16/10/2025	32.06	3,400	32.34	32.34	32.06	0	0	0
15/10/2025	32.25	6,400	32.34	32.34	32.25	0	0	0
14/10/2025	32.34	3,700	32.34	32.34	32.25	0	0	0
13/10/2025	32.43	22,100	32.34	32.43	32.06	0	0	0
10/10/2025	32.34	1,000	32.43	32.43	32.34	0	0	0
09/10/2025	32.53	100	32.53	32.53	32.53	0	0	0
08/10/2025	28.38	500	30.17	30.17	28.38	0	0	0
07/10/2025	29.23	2,600	32.06	32.06	29.23	0	0	0
06/10/2025	31.59	2,200	31.87	32.06	31.59	0	0	0
03/10/2025	30.27	200	30.27	30.27	30.27	0	0	0
02/10/2025	29.98	2,100	31.21	31.21	29.70	0	0	0
01/10/2025	30.93	3,000	31.11	31.11	30.93	0	0	0
30/09/2025	31.87	5,100	32.06	32.06	31.87	0	0	0
29/09/2025	32.72	100	32.72	32.72	32.72	0	0	0
26/09/2025	31.21	900	31.59	31.59	31.21	0	0	0
25/09/2025	31.40	0	31.40	31.40	31.40	0	0	0
24/09/2025	31.40	0	31.40	31.40	31.40	0	0	0
23/09/2025	31.40	9,000	31.68	31.68	31.40	0	0	0
22/09/2025	31.68	3,000	31.59	31.68	31.59	0	0	0
19/09/2025	31.30	500	31.49	31.49	31.30	0	0	0
18/09/2025	31.21	18,600	31.59	31.59	31.21	0	0	0
17/09/2025	31.30	15,000	31.59	31.59	31.30	0	0	0
16/09/2025	31.87	28,200	31.68	31.87	31.30	0	0	0
15/09/2025	33.00	5,700	32.25	33.00	31.87	0	0	0
12/09/2025	32.25	500	32.25	32.25	32.25	0	0	0
11/09/2025	32.25	7,200	32.25	32.25	32.25	0	0	0
10/09/2025	32.15	31,400	32.34	32.34	32.15	0	0	0
09/09/2025	32.25	1,000	32.25	32.25	32.25	0	0	0
08/09/2025	32.25	0	32.25	32.25	32.25	0	0	0
05/09/2025	32.25	2,000	32.25	32.25	32.25	0	0	0
04/09/2025	32.15	61,500	32.15	32.25	31.59	0	0	0
03/09/2025	32.06	4,900	32.15	32.15	32.06	0	0	0
29/08/2025	32.15	100	32.15	32.15	32.15	0	0	0
28/08/2025	32.15	100	32.15	32.15	32.15	0	0	0
27/08/2025	32.25	19,200	32.15	32.25	32.06	0	0	0
26/08/2025	32.25	18,100	32.06	32.34	32.06	0	0	0
25/08/2025	32.06	5,600	32.34	32.43	32.06	0	0	0
22/08/2025	32.34	26,600	32.25	32.43	32.25	0	0	0
21/08/2025	32.25	10,200	32.25	32.25	32.25	0	0	0

Page:
<<
2
3
4
>>

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