Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2022	34.20	189,200	33.81	34.75	32.31	53,800	12,000	1.8
31/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
31/12/2021	33.81	216,100	34.68	34.68	33.81	4,000	54,500	-2.2
30/12/2021	34.20	157,800	34.36	34.43	34.13	13,500	3,000	0.5
29/12/2021	34.28	79,900	34.82	34.82	34.24	10,000	0	0.4
28/12/2021	34.82	291,300	33.93	34.93	33.93	7,800	2,200	0.3
27/12/2021	33.90	140,300	34.28	34.51	33.78	19,200	7,500	0.5
24/12/2021	34.20	132,700	34.51	34.89	34.05	18,600	600	0.8
23/12/2021	34.47	695,000	35.12	35.28	33.74	89,700	21,300	3.1
22/12/2021	35.12	408,900	34.97	35.97	34.97	121,900	4,500	5.4
21/12/2021	34.97	454,100	34.20	35.20	33.82	44,800	5,900	1.8
20/12/2021	34.20	674,600	34.74	34.97	33.82	45,900	121,300	-3.4
17/12/2021	34.89	622,800	35.28	35.47	34.74	1,800	7,300	-0.3
16/12/2021	35.43	341,300	36.12	36.12	35.35	47,500	46,400	0.1
15/12/2021	36.24	745,100	35.97	36.43	35.35	181,900	20,000	7.6
14/12/2021	36.43	579,800	36.24	36.77	36.12	154,000	400	7.3
13/12/2021	36.24	1,309,600	35.66	36.27	35.35	35,600	18,500	0.8
10/12/2021	35.20	1,650,700	34.85	35.20	34.66	63,200	0	2.9
09/12/2021	34.74	394,100	34.66	34.93	34.55	7,000	3,700	0.1
08/12/2021	34.66	325,200	34.70	34.70	34.51	33,800	7,800	1.2
07/12/2021	34.66	594,800	34.62	34.89	34.20	273,900	38,300	10.6
06/12/2021	34.66	151,200	34.89	34.89	34.05	1,800	23,400	-1.0
03/12/2021	34.89	240,000	35.81	36.01	34.89	5,000	19,500	-0.7
02/12/2021	36.04	183,400	36.04	36.39	35.74	24,700	15,400	0.4
01/12/2021	36.04	251,400	36.01	36.27	35.28	20,300	103,600	-3.8
30/11/2021	36.04	189,400	36.35	36.43	35.66	7,100	9,600	-0.1
29/11/2021	36.43	140,200	35.20	36.81	35.20	0	0	0
26/11/2021	36.58	182,200	37.19	37.39	36.01	62,600	6,800	2.7
25/11/2021	37.19	250,200	37.27	37.58	37.04	117,800	35,900	4.0
24/11/2021	37.42	354,400	36.27	37.58	36.27	167,100	0	8.1
23/11/2021	36.04	336,600	34.93	36.81	34.89	8,700	12,000	-0.2
22/11/2021	34.93	499,300	35.12	35.16	34.74	236,400	56,500	8.2
19/11/2021	34.97	617,300	34.93	35.28	34.85	308,900	16,200	13.3
18/11/2021	34.78	348,900	35.05	35.08	34.51	63,400	29,200	1.6
17/11/2021	35.12	304,500	35.28	35.28	34.51	10,000	6,500	0.2
16/11/2021	34.13	251,200	34.13	34.20	33.90	6,500	6,700	0.0
15/11/2021	34.13	373,800	34.82	34.93	34.09	19,300	90,700	-3.2
12/11/2021	34.74	131,000	34.74	35.12	34.66	32,300	200	1.5
11/11/2021	34.66	322,400	34.74	35.28	34.13	122,700	10,100	5.1
10/11/2021	34.70	231,200	34.59	34.82	34.28	0	0	0
09/11/2021	34.59	247,100	34.93	35.28	34.51	74,900	16,900	2.6
08/11/2021	34.97	389,400	34.13	35.28	34.13	59,800	33,600	1.2
05/11/2021	34.28	319,900	34.13	34.28	33.40	21,000	12,800	0.4
04/11/2021	33.82	150,600	33.74	34.09	33.51	6,200	5,400	0.1
03/11/2021	33.74	384,600	34.51	34.51	33.44	110,400	7,900	4.5
02/11/2021	34.51	348,200	34.28	35.28	33.74	84,100	10,400	3.3
01/11/2021	34.28	374,800	34.43	35.51	34.13	11,300	100	0.5
29/10/2021	34.05	372,300	34.05	34.89	33.97	9,200	0	0.4
28/10/2021	33.82	425,200	33.55	33.86	33.05	93,600	1,400	4.0
27/10/2021	33.05	334,300	32.90	33.44	32.86	15,400	0	0.7
26/10/2021	32.90	275,700	33.01	33.36	32.63	35,200	0	1.5
25/10/2021	33.36	253,900	33.67	33.67	33.32	23,800	7,000	0.7
22/10/2021	33.67	382,200	33.67	33.82	33.05	49,400	150,600	-4.4
21/10/2021	33.67	513,900	32.75	33.67	32.59	309,800	151,300	6.9
20/10/2021	32.75	441,600	33.13	33.21	32.67	176,600	166,500	0.4
19/10/2021	33.13	862,000	32.06	33.21	31.83	170,000	421,100	-10.6
18/10/2021	32.06	719,200	32.59	33.36	32.02	84,900	150,900	-2.7
15/10/2021	32.44	541,000	33.59	33.59	32.44	300	88,200	-3.8
14/10/2021	33.13	248,900	32.98	33.93	32.82	64,300	6,700	2.5
13/10/2021	32.98	241,800	33.28	33.32	32.90	5,700	1,900	0.2
12/10/2021	33.24	285,200	33.21	33.59	33.05	5,700	300	0.2
11/10/2021	33.09	422,100	32.75	33.74	32.59	30,100	300	0
08/10/2021	32.75	204,100	33.05	33.05	32.48	8,500	1,500	0.3
07/10/2021	33.05	353,700	33.74	33.74	32.98	92,400	26,900	2.9
06/10/2021	33.24	841,100	31.14	33.24	31.10	2,800	1,400	0.1
05/10/2021	31.10	175,100	31.06	31.44	30.98	0	0	0
04/10/2021	31.06	429,800	30.75	31.67	30.75	26,000	364,200	-13.6
01/10/2021	30.83	150,800	31.44	31.44	30.68	75,400	74,100	0.1
30/09/2021	31.21	288,000	30.79	31.37	30.48	124,800	6,600	4.8
29/09/2021	30.45	118,000	30.83	30.83	30.41	0	9,500	-0.4
28/09/2021	30.83	256,400	29.60	30.83	29.60	138,200	400	5.5
27/09/2021	30.06	233,000	31.06	31.21	30.06	67,100	21,200	1.8
24/09/2021	30.98	165,300	31.90	31.90	30.91	100	19,500	-0.8
23/09/2021	31.52	579,800	31.21	32.32	30.91	87,800	3,400	3.5
22/09/2021	31.14	212,100	30.56	31.14	30.33	9,200	0	0.4
21/09/2021	30.56	406,200	30.10	30.56	29.99	62,900	30,400	1.3
20/09/2021	30.68	316,700	30.98	31.44	30.52	67,300	16,800	2.0
17/09/2021	30.79	281,200	31.37	31.37	30.79	400	6,900	-0.3
16/09/2021	30.98	262,500	30.91	31.44	30.60	114,100	600	4.6
15/09/2021	30.60	387,500	30.22	30.60	29.68	99,600	1,500	3.8
14/09/2021	30.22	444,000	30.56	30.91	30.22	72,200	3,400	2.7
13/09/2021	30.83	446,000	31.67	31.98	30.83	35,200	18,300	0.7
10/09/2021	31.56	181,700	31.83	32.13	31.52	700	2,500	-0.1
09/09/2021	31.83	390,800	31.17	32.13	30.98	119,700	9,000	4.6
08/09/2021	31.17	254,800	30.91	31.52	30.91	34,600	3,800	1.3
07/09/2021	31.21	405,700	32.06	32.13	31.21	600	34,100	-1.4
06/09/2021	32.02	685,500	31.37	32.29	31.14	151,900	25,700	5.3
01/09/2021	31.37	556,300	31.14	31.83	30.83	19,300	0	0.8
31/08/2021	31.17	527,100	31.67	31.67	31.06	26,100	200	1.1
30/08/2021	31.83	659,900	31.52	32.36	31.10	75,400	5,700	2.9
27/08/2021	31.52	690,300	30.83	32.21	30.45	14,500	94,700	-3.3
26/08/2021	30.83	2,061,200	29.03	30.83	28.45	203,600	276,900	-2.9
25/08/2021	28.83	405,200	28.83	28.99	28.37	26,300	74,000	-1.8
24/08/2021	28.99	457,300	29.29	29.29	28.57	2,500	84,700	-3.1
23/08/2021	29.22	630,100	28.37	29.29	28.37	64,200	75,400	-0.4
20/08/2021	28.76	730,500	29.52	29.76	28.60	18,500	29,100	-0.4
19/08/2021	29.45	718,600	28.76	29.56	28.76	283,400	59,100	8.6
18/08/2021	28.99	411,500	28.99	29.60	28.68	107,900	11,700	3.6
17/08/2021	28.91	396,300	29.52	29.76	28.83	1,700	22,300	-0.8
16/08/2021	29.52	805,900	28.60	29.56	28.60	429,400	14,100	15.9
13/08/2021	28.64	637,300	28.37	28.80	28.37	176,300	2,100	6.5

Page:
<<
12
13
14
>>

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)	-0.95	-2.26%	1,143,600	-239,900	-4.7	40.05 42.10 41.80
2 tháng (2026-08-10)	-2.90	-6.61%	1,887,000	-365,800	-10.1	40.05 44.40 41.80
3 tháng (2026-07-10)	-3.23	-7.30%	6,270,400	-671,200	-23.4	40.05 44.57 41.80
6 tháng (2026-04-13)	-1.27	-3%	14,554,700	-2,960,400	-123.1	40.05 45.21 41.80
12 tháng (2025-10-13)	-5.98	-12.72%	35,918,100	-4,755,300	-204.2	39.94 47.45 41.80
24 tháng (2024-10-18)	-0.79	-1.89%	86,600,800	-12,863,302	-643.1	37.66 50.21 41.80
36 tháng (2023-10-24)	4.59	12.59%	152,376,300	-10,056,844	-513.6	32.28 50.21 41.80
60 tháng (2021-11-03)	7.26	21.51%	259,931,700	-11,861,274	-624.4	27.43 50.21 41.80

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH