Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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
12/12/2025	43.55	37,900	43.74	44.17	43.51	700	5,400	-0.2
11/12/2025	43.65	23,100	44.17	44.17	43.55	400	3,100	-0.1
10/12/2025	43.36	104,000	43.41	44.31	43.27	0	70,700	-3.2
09/12/2025	43.41	201,500	43.79	43.98	43.22	0	87,300	-4.0
08/12/2025	43.74	163,300	44.69	44.79	43.74	0	74,800	-3.5
05/12/2025	44.69	13,800	44.93	44.93	44.69	0	1,200	-0.1
04/12/2025	44.69	62,000	44.69	45.17	44.69	100	3,800	-0.2
03/12/2025	44.65	100,900	45.17	45.17	44.50	100	77,800	-3.7
02/12/2025	44.88	45,000	44.50	44.88	44.50	0	11,500	-0.5
01/12/2025	44.46	148,900	44.93	45.36	44.46	1,800	86,300	-4.0
28/11/2025	44.93	21,900	45.17	45.36	44.79	1,800	5,600	-0.2
27/11/2025	45.17	29,800	45.17	45.64	45.12	600	2,400	-0.1
26/11/2025	45.12	39,000	44.98	45.17	44.84	100	4,700	-0.2
25/11/2025	44.79	135,900	45.17	45.64	44.79	2,600	34,300	-1.5
24/11/2025	45.50	28,600	46.12	46.22	45.36	0	3,400	-0.2
21/11/2025	45.64	106,700	45.88	45.93	45.26	6,300	57,800	-2.5
20/11/2025	45.88	61,600	45.98	46.60	45.74	500	2,400	-0.1
19/11/2025	45.98	202,200	45.83	46.12	45.36	4,200	10,300	-0.3
18/11/2025	45.31	49,400	44.79	45.36	44.79	5,000	4,000	0.0
17/11/2025	44.79	67,700	44.98	44.98	44.69	5,800	41,100	-1.7
14/11/2025	44.98	149,000	44.69	44.98	44.50	8,300	70,800	-2.9
13/11/2025	44.65	99,900	44.88	45.07	44.65	9,800	40,300	-1.4
12/11/2025	44.74	33,400	45.03	45.03	44.50	1,500	400	0.1
11/11/2025	44.55	51,400	44.50	44.84	44.50	0	4,300	-0.2
10/11/2025	44.50	105,600	45.07	45.07	44.31	0	18,900	-0.9
07/11/2025	44.69	116,200	44.69	45.17	44.60	4,000	34,200	-1.4
06/11/2025	44.74	123,600	44.79	45.26	44.60	0	13,000	-0.6
05/11/2025	44.74	107,700	45.07	45.69	44.50	16,000	17,800	-0.1
04/11/2025	45.07	366,500	45.74	45.93	42.89	20,000	41,000	-1.0
03/11/2025	45.79	126,000	47.36	47.36	45.79	7,100	9,200	-0.1
31/10/2025	46.60	99,100	47.26	47.40	46.60	2,800	2,900	0.0
30/10/2025	46.98	35,700	47.55	47.55	46.79	2,800	9,100	-0.3
29/10/2025	47.45	542,800	46.50	48.02	46.41	54,200	83,900	-1.5
28/10/2025	45.74	93,200	45.93	45.93	45.26	300	13,000	-0.6
27/10/2025	45.60	73,400	45.69	46.07	45.36	6,800	23,200	-0.8
24/10/2025	45.64	51,300	45.41	45.64	44.88	1,700	18,400	-0.8
23/10/2025	45.45	52,400	45.17	45.64	44.93	800	7,300	-0.3
22/10/2025	45.22	36,800	45.17	45.74	45.07	1,400	10,300	-0.4
21/10/2025	45.41	175,000	45.22	46.31	44.69	400	11,700	-0.5
20/10/2025	44.74	146,900	45.79	46.07	44.74	3,500	22,700	-0.9
17/10/2025	45.79	54,500	45.69	46.79	45.69	300	27,600	-1.3
16/10/2025	45.83	109,000	45.64	45.98	45.60	5,400	41,100	-1.7
15/10/2025	45.74	196,200	46.41	46.64	45.60	1,000	102,600	-4.9
14/10/2025	46.41	299,300	46.98	47.36	46.41	26,700	154,300	-6.3
13/10/2025	46.98	90,300	46.45	47.31	46.41	8,700	29,200	-1.0
10/10/2025	46.98	194,800	46.36	47.74	46.36	18,900	45,400	-1.3
09/10/2025	46.31	86,100	46.64	46.74	46.26	3,000	24,600	-1.1
08/10/2025	46.60	44,400	46.88	46.88	46.12	800	6,200	-0.3
07/10/2025	46.74	128,000	46.64	47.07	46.12	2,000	57,300	-2.7
06/10/2025	46.45	67,200	47.36	47.36	46.36	1,600	34,300	-1.6
03/10/2025	46.45	140,100	46.12	46.88	45.64	23,000	25,000	-0.1
02/10/2025	45.98	185,400	46.03	46.60	45.83	18,500	84,300	-3.2
01/10/2025	46.03	102,900	46.31	46.31	46.03	0	58,700	-2.8
30/09/2025	46.12	66,300	46.41	46.60	45.88	400	24,600	-1.2
29/09/2025	46.12	84,100	46.60	46.69	45.64	7,500	15,900	-0.4
26/09/2025	46.41	107,300	47.07	47.31	46.31	26,200	2,900	1.1
25/09/2025	46.79	111,400	48.02	48.12	46.69	11,800	39,000	-1.3
24/09/2025	47.74	539,100	46.22	47.74	46.12	161,100	62,000	4.9
23/09/2025	46.07	447,300	46.07	46.22	45.74	1,300	100,100	-4.8
22/09/2025	46.07	464,700	46.22	46.36	45.79	0	172,100	-8.3
19/09/2025	46.12	152,300	46.45	46.45	45.98	5,500	78,800	-3.6
18/09/2025	46.12	428,000	45.69	46.45	45.69	64,200	146,700	-4.0
17/09/2025	45.60	243,000	45.64	45.93	45.55	7,400	172,500	-7.9
16/09/2025	45.64	369,600	46.03	46.03	45.45	22,400	194,000	-8.2
15/09/2025	45.74	198,600	45.26	45.93	45.22	5,300	91,700	-4.1
12/09/2025	45.07	476,700	44.46	45.55	44.27	98,700	180,300	-3.8
11/09/2025	44.46	120,000	44.41	44.50	44.22	2,900	47,000	-2.1
10/09/2025	44.41	106,200	44.88	44.88	44.36	1,100	39,500	-1.8
09/09/2025	44.41	121,100	44.79	44.88	44.41	600	41,700	-1.9
08/09/2025	44.69	138,700	45.60	45.60	44.69	2,100	52,400	-2.4
05/09/2025	44.98	161,500	45.03	45.50	44.88	5,400	75,900	-3.3
04/09/2025	44.88	139,100	45.07	45.17	44.88	6,400	46,100	-1.9
03/09/2025	44.93	164,100	45.17	45.36	44.79	1,900	51,900	-2.4
29/08/2025	44.88	129,500	44.74	45.07	44.74	600	49,200	-2.3
28/08/2025	44.98	78,100	45.74	45.98	44.88	600	26,100	-1.2
27/08/2025	45.22	70,200	45.64	45.64	45.17	100	43,200	-2.0
26/08/2025	44.69	68,900	44.55	44.98	44.50	800	37,700	-1.7
25/08/2025	44.55	153,400	45.45	45.45	44.50	1,900	59,500	-2.7
22/08/2025	45.31	247,100	45.74	46.07	45.17	52,100	125,800	-3.5
21/08/2025	46.03	151,600	45.93	46.22	45.74	400	19,000	-0.9
20/08/2025	45.64	241,100	47.02	47.26	45.60	27,100	101,300	-3.6

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)	-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