Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	43.05	77,900	43.05	43.25	42.91	0	52,900	-2.3
10/06/2026	43.05	31,000	43.39	43.39	42.91	0	500	0.0
09/06/2026	43.05	56,100	42.91	43.05	42.56	300	11,300	-0.5
08/06/2026	43.00	87,000	43.00	43.05	42.32	200	16,300	-0.7
05/06/2026	43.00	47,100	42.76	43.00	42.66	0	21,700	-0.9
04/06/2026	42.76	56,900	42.03	42.76	42.03	3,600	15,100	-0.5
03/06/2026	42.17	21,900	42.42	42.42	42.07	2,400	10,200	-0.3
02/06/2026	42.27	50,100	41.93	42.37	41.93	9,000	10,900	-0.1
01/06/2026	41.98	41,000	42.86	42.86	41.29	1,100	4,100	-0.1
29/05/2026	41.29	167,700	43.10	43.44	41.29	70,200	133,400	-2.7
28/05/2026	43.15	16,200	43.05	43.15	42.81	0	1,500	-0.1
27/05/2026	42.81	247,400	43.93	43.93	42.47	51,800	212,200	-7.1
26/05/2026	43.44	148,900	43.25	43.59	43.10	26,000	90,000	-2.8
25/05/2026	43.05	61,700	42.22	43.25	42.22	11,900	5,300	0.3
22/05/2026	43.05	21,900	43.15	43.15	42.71	2,600	0	0.1
21/05/2026	43.05	120,100	42.61	43.05	42.61	12,800	73,000	-2.6
20/05/2026	42.71	163,800	42.95	43.00	42.56	1,400	39,700	-1.7
19/05/2026	42.86	172,600	42.91	43.00	42.76	4,800	59,400	-2.4
18/05/2026	42.95	78,300	43.00	43.00	42.76	1,600	15,400	-0.6
15/05/2026	42.86	57,400	42.95	43.00	42.56	13,600	900	0.6
14/05/2026	42.86	131,100	42.42	42.95	42.42	8,800	28,700	-0.9
13/05/2026	42.95	342,800	42.91	42.95	41.88	43,800	54,400	-0.5
12/05/2026	42.76	35,400	43.05	43.10	42.56	100	5,400	-0.2
11/05/2026	43.05	182,800	43.05	43.93	42.56	98,100	11,700	3.8
08/05/2026	42.56	323,800	43.05	43.15	42.56	29,800	185,200	-6.8
07/05/2026	42.76	272,600	43.05	43.15	42.76	60,700	32,000	1.3
06/05/2026	43.05	138,300	42.76	43.54	42.71	50,600	500	2.2
05/05/2026	42.56	213,100	42.32	42.56	42.22	17,100	2,400	0.6
04/05/2026	42.37	445,500	42.66	42.66	42.07	100	33,300	-1.4
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
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
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

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)	-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