Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2022	34.91	161,200	34.95	34.95	33.97	35,500	36,700	0.0
26/01/2022	34.95	195,700	35.15	35.46	34.79	15,600	9,500	0.0
25/01/2022	35.15	234,600	34.91	35.15	34.48	37,600	13,000	1.1
24/01/2022	34.91	213,300	35.31	35.35	34.91	29,800	14,200	0.7
21/01/2022	35.31	388,500	35.39	35.50	35.11	0	4,600	-0.2
20/01/2022	35.39	254,800	35.31	35.54	35.07	50,600	25,200	1.1
19/01/2022	35.31	130,900	34.87	35.86	34.83	10,400	5,000	0.2
18/01/2022	34.87	185,100	35.70	35.70	34.79	3,000	3,900	0.0
17/01/2022	35.70	86,100	35.82	35.82	35.19	31,900	29,400	0.1
14/01/2022	35.82	303,900	35.82	35.86	34.79	700	3,700	-0.1
13/01/2022	35.82	241,700	35.23	35.82	34.95	58,700	26,200	1.5
12/01/2022	35.23	337,900	34.52	35.31	34.44	89,800	0	3.9
11/01/2022	34.52	160,100	34.83	34.83	34.12	79,700	6,100	3.2
10/01/2022	34.83	310,300	34.75	35.46	33.89	103,500	33,600	3.0
07/01/2022	34.75	425,200	33.49	34.75	33.14	5,300	27,200	-1.0
06/01/2022	33.49	315,500	33.89	33.89	33.14	10,400	17,700	-0.3
05/01/2022	33.89	193,900	34.20	34.87	33.81	59,200	13,000	2.0
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	34.20	34.68	33.81	4,000	54,500	-2.2
30/12/2021	34.20	157,800	34.28	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	33.90	34.93	33.93	7,800	2,200	0.3
27/12/2021	33.90	140,300	34.20	34.51	33.78	19,200	7,500	0.5
24/12/2021	34.20	132,700	34.47	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	34.89	34.97	33.82	45,900	121,300	-3.4
17/12/2021	34.89	622,800	35.43	35.47	34.74	1,800	7,300	-0.3
16/12/2021	35.43	341,300	36.24	36.24	35.35	47,500	46,400	0.1
15/12/2021	36.24	745,100	36.43	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	35.20	36.27	35.35	35,600	18,500	0.8
10/12/2021	35.20	1,650,700	34.74	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	34.66	34.70	34.51	33,800	7,800	1.2
07/12/2021	34.66	594,800	34.66	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	36.04	36.04	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	36.04	36.27	35.28	20,300	103,600	-3.8
30/11/2021	36.04	189,400	36.43	36.43	35.66	7,100	9,600	-0.1
29/11/2021	36.43	140,200	36.58	36.81	35.20	23,000	28,000	0.6
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	37.42	37.58	37.04	117,800	35,900	4.0
24/11/2021	37.42	354,400	36.04	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	34.97	35.16	34.74	236,400	56,500	8.2
19/11/2021	34.97	617,300	34.78	35.28	34.85	308,900	16,200	13.3
18/11/2021	34.78	348,900	35.12	35.12	34.51	63,400	29,200	1.6
17/11/2021	35.12	304,500	34.13	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	34.74	34.93	34.09	19,300	90,700	-3.2
12/11/2021	34.74	131,000	34.66	35.12	34.66	32,300	200	1.5
11/11/2021	34.66	322,400	34.70	35.28	34.13	122,700	10,100	5.1
10/11/2021	34.70	231,200	34.59	34.82	34.28	70,600	24,900	2.1
09/11/2021	34.59	247,100	34.97	35.28	34.51	74,900	16,900	2.6
08/11/2021	34.97	389,400	34.28	35.28	34.13	59,800	33,600	1.2
05/11/2021	34.28	319,900	33.82	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	416,700	10,400	18.0
01/11/2021	34.28	374,800	34.05	35.51	34.13	11,300	100	0.5
29/10/2021	34.05	372,300	33.82	34.89	33.97	9,200	0	0.4
28/10/2021	33.82	425,200	33.05	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	33.36	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	32.44	33.36	32.02	84,900	150,900	-2.7
15/10/2021	32.44	541,000	33.13	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	33.24	33.32	32.90	5,700	1,900	0.2
12/10/2021	33.24	285,200	33.09	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	33.24	33.74	32.98	92,400	26,900	2.9
06/10/2021	33.24	841,100	31.10	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	30.83	31.67	30.75	26,000	364,200	-13.6
01/10/2021	30.83	150,800	31.21	31.44	30.68	75,400	74,100	0.1
30/09/2021	31.21	288,000	30.45	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	30.06	30.83	29.60	138,200	400	5.5
27/09/2021	30.06	233,000	30.98	31.21	30.06	67,100	21,200	1.8
24/09/2021	30.98	165,300	31.52	31.90	30.91	100	19,500	-0.8
23/09/2021	31.52	579,800	31.14	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	30.68	30.68	29.99	62,900	30,400	1.3
20/09/2021	30.68	316,700	30.79	31.44	30.52	67,300	16,800	2.0
17/09/2021	30.79	281,200	30.98	31.37	30.79	400	6,900	-0.3
16/09/2021	30.98	262,500	30.60	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	30.83	30.91	30.22	72,200	3,400	2.7
13/09/2021	30.83	446,000	31.56	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

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 (2026-08-19)	-0.85	-1.99%	657,200	-132,384	-5.3	41.60 44.85 42.10
2 tháng (2026-07-20)	-2.67	-5.99%	4,705,600	-455,084	-19.4	41.60 44.85 42.10
3 tháng (2026-06-22)	-1.30	-3.01%	6,278,600	-351,384	-14.7	41.60 45.21 42.10
6 tháng (2026-03-23)	1.24	3.06%	17,917,000	-3,539,184	-153.0	40.66 45.21 42.10
12 tháng (2025-09-23)	-4.17	-9.06%	37,624,000	-4,897,984	-217.3	39.94 47.74 42.10
24 tháng (2024-09-30)	-0.07	-0.18%	89,702,100	-12,770,786	-644.1	37.66 50.21 42.10
36 tháng (2023-10-04)	4.23	11.22%	157,172,900	-11,352,628	-578.5	32.28 50.21 42.10
60 tháng (2021-10-14)	8.77	26.47%	268,114,700	-11,134,395	-596.6	27.43 50.21 42.10

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH