Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	45.11	131,700	46.09	46.09	44.91	34,600	52,400	-0.8
30/04/2026	40.95	12,500	40.75	41.00	40.46	0	3,900	-0.2
29/04/2026	42.56	196,400	42.07	42.56	42.03	1,300	33,500	-1.4
28/04/2026	41.88	576,900	42.27	42.56	41.29	3,400	162,100	-6.8
27/04/2026	40.95	12,500	40.75	41.00	40.46	0	3,900	-0.2
24/04/2026	42.27	129,000	42.51	42.56	41.88	0	37,300	-1.6
23/04/2026	42.56	109,400	42.22	42.76	42.22	12,800	3,000	0.4
22/04/2026	42.56	379,600	42.76	42.86	42.17	3,500	187,100	-8.0
21/04/2026	42.76	451,400	42.76	43.00	42.12	2,800	356,700	-15.5
20/04/2026	43.00	237,400	42.76	43.15	42.76	18,000	75,300	-2.5
17/04/2026	42.66	122,800	42.12	42.66	42.12	31,900	97,200	-2.8
16/04/2026	42.17	613,200	42.66	42.76	42.12	36,500	554,200	-22.5
15/04/2026	42.71	103,900	42.71	42.71	42.61	900	34,400	-1.5
14/04/2026	42.66	326,800	42.76	42.76	42.32	22,900	251,700	-10.0
13/04/2026	42.27	34,000	42.22	42.32	41.93	8,600	5,100	0.2
10/04/2026	42.27	117,800	42.22	42.27	42.03	3,200	8,100	-0.2
09/04/2026	42.17	106,200	42.12	42.37	41.88	26,400	3,900	1.0
08/04/2026	42.12	598,300	42.07	42.37	42.07	75,300	304,300	-9.9
07/04/2026	41.93	196,600	41.93	42.03	41.78	0	24,000	-1.0
06/04/2026	41.93	111,800	41.10	41.98	41.10	1,200	9,400	-0.4
03/04/2026	42.07	119,800	42.07	42.07	41.68	7,200	37,900	-1.3
02/04/2026	42.07	132,900	42.07	42.07	41.49	0	24,600	-1.0
01/04/2026	42.12	498,200	42.12	42.91	41.88	7,700	205,600	-8.5
31/03/2026	42.07	125,600	41.34	42.17	41.34	19,600	15,400	0.2
30/03/2026	41.83	710,300	41.93	42.95	40.90	75,000	413,100	-14.2
27/03/2026	42.22	228,200	41.98	42.27	41.88	54,200	21,400	1.4
26/03/2026	41.98	71,000	42.22	42.22	41.68	5,400	4,700	0.0
25/03/2026	42.07	291,500	41.73	42.61	41.34	85,000	3,100	3.5
24/03/2026	41.24	241,400	41.54	41.54	40.85	25,200	12,700	0.5
23/03/2026	40.66	473,700	42.03	42.03	40.31	7,800	64,800	-2.4
20/03/2026	42.03	310,900	41.49	42.27	41.00	33,000	11,200	0.9
19/03/2026	41.00	375,200	41.83	41.83	40.80	8,400	38,500	-1.3
18/03/2026	41.68	167,000	41.58	42.07	41.05	9,300	9,200	0.0
17/03/2026	41.68	56,000	41.58	41.98	41.49	4,000	32,200	-1.2
16/03/2026	41.34	102,400	41.78	42.07	41.34	4,300	38,000	-1.4
13/03/2026	41.78	181,500	41.68	42.37	41.68	20,200	27,700	-0.3
12/03/2026	41.78	168,900	42.07	42.12	41.49	5,800	50,000	-1.9
11/03/2026	42.07	478,600	42.37	42.51	41.88	22,800	24,600	-0.1
10/03/2026	42.37	70,100	43.05	43.05	41.49	16,800	19,800	-0.1
09/03/2026	41.39	348,500	43.88	43.88	41.39	26,800	51,300	-1.0
06/03/2026	44.47	123,400	44.13	44.52	43.64	10,300	1,000	0.4
05/03/2026	44.28	134,000	43.88	44.52	43.88	18,500	5,800	0.6
04/03/2026	43.88	166,800	44.23	44.23	43.25	19,600	400	0.9
03/03/2026	44.23	184,600	45.25	45.30	44.03	7,300	11,200	-0.2
02/03/2026	44.32	281,100	42.76	44.76	42.76	39,800	2,900	1.7
27/02/2026	43.74	185,700	43.10	44.08	42.86	18,700	0	0.8
26/02/2026	43.05	107,800	43.54	43.59	42.86	14,700	6,600	0.4
25/02/2026	43.05	187,900	43.35	43.84	42.76	32,700	7,100	1.1
24/02/2026	43.00	146,600	43.44	43.44	42.86	2,000	600	0.1
23/02/2026	43.44	74,100	43.54	43.54	43.25	8,900	8,600	0.0
20/02/2026	40.95	12,500	40.75	41.00	40.46	0	3,900	-0.2
19/02/2026	40.95	12,500	40.75	41.00	40.46	0	3,900	-0.2
18/02/2026	40.95	12,500	40.75	41.00	40.46	0	3,900	-0.2
17/02/2026	40.95	12,500	40.75	41.00	40.46	0	3,900	-0.2
16/02/2026	40.95	12,500	40.75	41.00	40.46	0	3,900	-0.2
13/02/2026	43.54	170,600	43.35	43.54	42.76	900	5,100	-0.2
12/02/2026	43.05	54,800	42.66	43.15	42.56	4,000	2,800	0.1
11/02/2026	42.56	208,600	42.61	43.05	42.56	9,900	92,900	-3.6
10/02/2026	43.05	527,900	42.91	43.35	42.66	20,400	14,900	0.2
09/02/2026	42.91	105,600	42.56	42.95	42.47	1,900	10,800	-0.4
06/02/2026	42.56	100,500	42.71	42.81	42.51	0	34,800	-1.5
05/02/2026	42.71	224,100	43.10	43.30	42.71	1,700	50,700	-2.2
04/02/2026	43.20	226,800	44.03	44.47	43.05	8,900	18,300	-0.4
03/02/2026: Cổ tức tiền mặt tỉ lệ: 13%
03/02/2026	44.03	86,300	44.32	44.52	43.88	1,200	23,800	-1.0
02/02/2026	43.93	153,900	43.84	44.22	43.60	9,700	7,200	0.1
30/01/2026	44.03	128,800	44.41	44.69	43.74	10,100	10,900	0.0
29/01/2026	44.12	127,300	43.46	44.12	43.36	29,400	11,100	0.8
28/01/2026	43.08	121,000	43.08	43.74	42.84	3,400	7,400	-0.2
27/01/2026	43.08	189,300	43.60	43.60	42.41	28,600	15,700	0.6
26/01/2026	42.70	174,600	43.65	44.12	42.70	2,200	33,800	-1.4
23/01/2026	43.12	131,400	43.84	43.84	42.89	2,900	5,600	-0.1
22/01/2026	44.08	42,400	44.27	44.69	43.55	8,700	0	0.4
21/01/2026	44.22	703,200	41.94	44.55	41.94	137,500	16,700	5.4
20/01/2026	44.69	284,300	44.60	44.88	44.41	59,400	2,000	2.7
19/01/2026	44.60	129,100	44.69	44.88	44.22	9,800	100	0.5
16/01/2026	44.55	82,900	45.45	45.45	44.27	3,800	200	0.2
15/01/2026	44.74	79,200	44.08	44.98	44.08	17,200	0	0.8
14/01/2026	44.55	114,000	44.65	44.65	44.03	7,500	1,400	0.3
13/01/2026	44.69	217,500	43.08	44.69	42.79	114,800	5,200	5.1
12/01/2026	42.93	180,200	43.27	43.27	41.84	19,800	0	0.9
09/01/2026	42.65	97,400	42.46	43.70	42.41	15,200	2,700	0.6
08/01/2026	42.46	321,700	42.89	43.12	42.46	16,000	16,200	0.0
07/01/2026	43.08	134,600	43.70	43.70	43.08	12,400	0	0.6
06/01/2026	43.08	100,300	44.17	44.17	42.98	6,900	3,500	0.2
05/01/2026	43.84	131,700	44.79	44.79	43.65	34,600	52,400	-0.8
02/01/2026	44.03	128,800	44.41	44.69	43.74	10,100	10,900	0.0
01/01/2026	45.07	95,800	44.55	45.07	43.03	500	1,200	0.0
31/12/2025	45.07	95,800	44.55	45.07	43.03	500	1,200	0.0
30/12/2025	44.60	566,700	45.64	45.64	42.93	8,300	9,300	0.0
29/12/2025	42.70	323,600	40.89	42.70	40.89	6,000	400	0.2
26/12/2025	39.94	555,300	42.22	42.70	39.94	4,700	1,200	0.2
25/12/2025	41.37	288,500	40.89	42.32	40.89	10,500	100	0.5
24/12/2025	40.84	241,100	41.32	41.32	40.27	8,400	100	0.4
23/12/2025	41.37	404,000	41.84	41.84	40.94	100	2,600	-0.1
22/12/2025	41.75	134,700	41.84	42.32	41.37	100	2,900	-0.1
19/12/2025	41.84	170,500	42.79	42.84	41.84	700	2,800	-0.1
18/12/2025	42.79	40,800	43.41	43.60	42.79	1,000	1,100	0.0
17/12/2025	43.41	43,000	43.84	44.03	43.36	3,100	200	0.1
16/12/2025	43.84	50,300	43.74	43.84	43.31	500	2,200	-0.1
15/12/2025	43.51	21,700	43.98	43.98	43.51	700	2,300	-0.1

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)	-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